COP5E Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 1,700.22 | -7.64 | -0.45% | 1,709.01 | 1,710.40 | 1,691.60 | 0 |
Jun 06 2024 | 1,707.86 | 6.58 | 0.39% | 1,702.66 | 1,711.00 | 1,702.66 | 0 |
Jun 05 2024 | 1,701.28 | 10.81 | 0.64% | 1,691.94 | 1,707.64 | 1,691.94 | 0 |
Jun 04 2024 | 1,690.47 | -0.10 | -0.01% | 1,688.92 | 1,696.35 | 1,680.80 | 0 |
Jun 03 2024 | 1,690.57 | 5.10 | 0.30% | 1,687.53 | 1,699.61 | 1,686.84 | 0 |
May 31 2024 | 1,685.47 | 8.59 | 0.51% | 1,677.79 | 1,685.76 | 1,677.79 | 0 |
May 30 2024 | 1,676.88 | 10.17 | 0.61% | 1,665.98 | 1,678.49 | 1,664.06 | 0 |
May 29 2024 | 1,666.71 | -16.63 | -0.99% | 1,684.15 | 1,684.15 | 1,664.42 | 0 |
May 28 2024 | 1,683.34 | -9.25 | -0.55% | 1,692.37 | 1,697.54 | 1,679.96 | 0 |
May 27 2024 | 1,692.59 | 7.18 | 0.43% | 1,685.34 | 1,692.87 | 1,682.82 | 0 |
May 24 2024 | 1,685.41 | 1.42 | 0.08% | 1,682.97 | 1,686.80 | 1,671.66 | 0 |
May 23 2024 | 1,683.99 | -3.62 | -0.21% | 1,688.76 | 1,691.94 | 1,680.70 | 0 |
May 22 2024 | 1,687.61 | -3.65 | -0.22% | 1,690.27 | 1,690.27 | 1,680.98 | 0 |
May 21 2024 | 1,691.26 | -2.91 | -0.17% | 1,693.77 | 1,693.77 | 1,685.58 | 0 |
May 20 2024 | 1,694.17 | 2.30 | 0.14% | 1,692.65 | 1,695.68 | 1,691.28 | 0 |
May 17 2024 | 1,691.87 | -0.52 | -0.03% | 1,691.51 | 1,692.40 | 1,685.75 | 0 |
May 16 2024 | 1,692.39 | -0.11 | -0.01% | 1,694.86 | 1,696.35 | 1,690.60 | 0 |
May 15 2024 | 1,692.50 | 10.36 | 0.62% | 1,682.65 | 1,694.03 | 1,682.65 | 0 |
May 14 2024 | 1,682.14 | -2.10 | -0.12% | 1,683.87 | 1,683.94 | 1,676.42 | 0 |
May 13 2024 | 1,684.24 | 2.78 | 0.17% | 1,681.79 | 1,684.42 | 1,679.17 | 0 |
May 10 2024 | 1,681.46 | 13.28 | 0.80% | 1,670.79 | 1,683.68 | 1,670.79 | 0 |
May 09 2024 | 1,668.18 | 1.27 | 0.08% | 1,667.71 | 1,671.09 | 1,664.73 | 0 |
May 08 2024 | 1,666.91 | 10.62 | 0.64% | 1,655.23 | 1,668.72 | 1,655.23 | 0 |
May 07 2024 | 1,656.29 | 14.92 | 0.91% | 1,641.68 | 1,657.51 | 1,641.68 | 0 |
May 06 2024 | 1,641.37 | 9.53 | 0.58% | 1,633.03 | 1,645.10 | 1,633.03 | 0 |
May 03 2024 | 1,631.84 | 4.10 | 0.25% | 1,629.35 | 1,640.73 | 1,627.81 | 0 |
May 02 2024 | 1,627.74 | 0.23 | 0.01% | 1,629.77 | 1,631.07 | 1,625.22 | 0 |
Apr 30 2024 | 1,627.51 | -6.55 | -0.40% | 1,635.60 | 1,637.91 | 1,626.78 | 0 |
Apr 29 2024 | 1,634.06 | 4.44 | 0.27% | 1,630.46 | 1,639.30 | 1,630.46 | 0 |
Apr 26 2024 | 1,629.62 | 14.50 | 0.90% | 1,618.51 | 1,632.70 | 1,618.51 | 0 |
Apr 25 2024 | 1,615.12 | -10.77 | -0.66% | 1,629.02 | 1,629.02 | 1,605.25 | 0 |
Apr 24 2024 | 1,625.89 | -8.33 | -0.51% | 1,633.95 | 1,635.96 | 1,624.39 | 0 |
Apr 23 2024 | 1,634.22 | 13.73 | 0.85% | 1,621.41 | 1,635.63 | 1,621.41 | 0 |
Apr 22 2024 | 1,620.49 | 12.74 | 0.79% | 1,608.21 | 1,622.47 | 1,608.21 | 0 |
Apr 19 2024 | 1,607.75 | 5.77 | 0.36% | 1,602.10 | 1,608.23 | 1,591.11 | 0 |
Apr 18 2024 | 1,601.98 | 8.60 | 0.54% | 1,593.84 | 1,604.15 | 1,593.84 | 0 |
Apr 17 2024 | 1,593.38 | 2.42 | 0.15% | 1,591.74 | 1,604.60 | 1,590.65 | 0 |
Apr 16 2024 | 1,590.96 | -23.61 | -1.46% | 1,610.58 | 1,610.58 | 1,586.44 | 0 |
Apr 15 2024 | 1,614.57 | 1.33 | 0.08% | 1,611.94 | 1,625.38 | 1,611.94 | 0 |
Apr 12 2024 | 1,613.24 | 1.93 | 0.12% | 1,616.18 | 1,628.61 | 1,609.89 | 0 |
Apr 11 2024 | 1,611.31 | -6.40 | -0.40% | 1,616.74 | 1,619.88 | 1,603.72 | 0 |
Apr 10 2024 | 1,617.71 | 2.15 | 0.13% | 1,617.98 | 1,627.15 | 1,608.12 | 0 |
Apr 09 2024 | 1,615.56 | -11.92 | -0.73% | 1,627.41 | 1,627.41 | 1,612.93 | 0 |
Apr 08 2024 | 1,627.48 | 2.31 | 0.14% | 1,623.48 | 1,631.90 | 1,622.75 | 0 |
Apr 05 2024 | 1,625.17 | -15.65 | -0.95% | 1,638.64 | 1,638.64 | 1,618.72 | 0 |
Apr 04 2024 | 1,640.82 | -1.99 | -0.12% | 1,643.04 | 1,645.70 | 1,638.54 | 0 |
Apr 03 2024 | 1,642.81 | 4.18 | 0.26% | 1,637.19 | 1,643.95 | 1,636.00 | 0 |
Apr 02 2024 | 1,638.63 | -17.60 | -1.06% | 1,654.47 | 1,659.51 | 1,638.08 | 0 |
Mar 28 2024 | 1,656.23 | 4.32 | 0.26% | 1,652.65 | 1,658.59 | 1,652.65 | 0 |
Mar 27 2024 | 1,651.91 | 1.98 | 0.12% | 1,649.15 | 1,653.21 | 1,647.30 | 0 |
Mar 26 2024 | 1,649.93 | 5.78 | 0.35% | 1,642.42 | 1,650.63 | 1,641.48 | 0 |
Mar 25 2024 | 1,644.15 | 0.45 | 0.03% | 1,643.75 | 1,646.52 | 1,637.57 | 0 |
Mar 22 2024 | 1,643.70 | 6.37 | 0.39% | 1,636.56 | 1,644.68 | 1,635.11 | 0 |
Mar 21 2024 | 1,637.33 | 6.78 | 0.42% | 1,631.59 | 1,642.94 | 1,631.59 | 0 |
Mar 20 2024 | 1,630.55 | 0.86 | 0.05% | 1,629.31 | 1,632.70 | 1,626.20 | 0 |
Mar 19 2024 | 1,629.69 | 5.70 | 0.35% | 1,624.02 | 1,630.55 | 1,622.82 | 0 |
Mar 18 2024 | 1,623.99 | -4.21 | -0.26% | 1,627.05 | 1,630.31 | 1,621.77 | 0 |
Mar 15 2024 | 1,628.20 | -3.32 | -0.20% | 1,630.57 | 1,638.51 | 1,627.78 | 0 |
Mar 14 2024 | 1,631.52 | -5.89 | -0.36% | 1,637.75 | 1,642.07 | 1,628.82 | 0 |
Mar 13 2024 | 1,637.41 | 0.87 | 0.05% | 1,636.26 | 1,641.09 | 1,635.94 | 0 |
Mar 12 2024 | 1,636.54 | 14.21 | 0.88% | 1,623.65 | 1,638.25 | 1,623.65 | 0 |