Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
COPH34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 55.86 | -0.18 | -0.32% | 55.50 | 55.86 | 55.32 | 421 |
| Apr 25 2024 | 56.04 | 0.49 | 0.88% | 56.10 | 56.34 | 55.68 | 136 |
| Apr 24 2024 | 55.55 | -0.01 | -0.02% | 55.56 | 55.67 | 55.32 | 1,582 |
| Apr 23 2024 | 55.56 | -0.24 | -0.43% | 55.85 | 55.85 | 55.26 | 602 |
| Apr 22 2024 | 55.80 | -0.28 | -0.50% | 56.34 | 56.34 | 55.50 | 1,371 |
| Apr 19 2024 | 56.08 | 0.17 | 0.30% | 56.52 | 56.60 | 55.92 | 595 |
| Apr 18 2024 | 55.91 | -0.14 | -0.25% | 55.80 | 56.22 | 55.68 | 83 |
| Apr 17 2024 | 56.05 | -0.94 | -1.65% | 56.70 | 56.72 | 56.05 | 1,542 |
| Apr 16 2024 | 56.99 | 0.55 | 0.97% | 56.40 | 57.30 | 56.40 | 986 |
| Apr 15 2024 | 56.44 | 0.52 | 0.93% | 55.23 | 57.24 | 55.23 | 21,401 |
| Apr 12 2024 | 55.92 | -0.48 | -0.85% | 56.60 | 57.63 | 55.76 | 1,007 |
| Apr 11 2024 | 56.40 | 0.13 | 0.23% | 56.40 | 56.40 | 55.65 | 664 |
| Apr 10 2024 | 56.27 | 1.21 | 2.20% | 55.56 | 56.40 | 55.56 | 958 |
| Apr 09 2024 | 55.06 | -1.03 | -1.84% | 55.46 | 55.46 | 54.66 | 1,959 |
| Apr 08 2024 | 56.09 | -0.41 | -0.73% | 56.46 | 56.70 | 55.44 | 1,124 |
| Apr 05 2024 | 56.50 | 1.07 | 1.93% | 55.43 | 56.50 | 55.26 | 5,749 |
| Apr 04 2024 | 55.43 | 0.03 | 0.05% | 55.44 | 55.50 | 55.08 | 1,098 |
| Apr 03 2024 | 55.40 | 0.40 | 0.73% | 55.46 | 55.68 | 55.32 | 2,056 |
| Apr 02 2024 | 55.00 | 0.84 | 1.55% | 54.40 | 55.46 | 54.26 | 83,075 |
| Apr 01 2024 | 54.16 | 1.00 | 1.88% | 53.60 | 54.47 | 53.40 | 3,342 |
| Mar 28 2024 | 53.16 | 0.91 | 1.74% | 52.82 | 53.35 | 52.70 | 1,145 |
| Mar 27 2024 | 52.25 | 0.15 | 0.29% | 52.10 | 52.30 | 52.05 | 801 |
| Mar 26 2024 | 52.10 | -0.30 | -0.57% | 52.30 | 52.50 | 52.05 | 1,006 |
| Mar 25 2024 | 52.40 | 1.10 | 2.14% | 51.05 | 52.40 | 51.05 | 400 |
| Mar 22 2024 | 51.30 | 0.10 | 0.20% | 51.40 | 51.40 | 51.20 | 974 |
| Mar 21 2024 | 51.20 | 0.65 | 1.29% | 50.54 | 51.20 | 50.54 | 782 |
| Mar 20 2024 | 50.55 | -0.65 | -1.27% | 51.08 | 51.08 | 50.55 | 867 |
| Mar 19 2024 | 51.20 | 1.07 | 2.13% | 50.25 | 51.20 | 50.25 | 1,731 |
| Mar 18 2024 | 50.13 | 0.13 | 0.26% | 50.00 | 50.45 | 50.00 | 14,725 |
| Mar 15 2024 | 50.00 | 0.35 | 0.70% | 49.65 | 50.19 | 49.65 | 711 |
| Mar 14 2024 | 49.65 | 1.10 | 2.27% | 48.55 | 49.70 | 48.55 | 952 |
| Mar 13 2024 | 48.55 | 0.60 | 1.25% | 48.55 | 49.15 | 48.55 | 10,907 |
| Mar 12 2024 | 47.95 | 0.15 | 0.31% | 47.80 | 48.10 | 47.70 | 500 |
| Mar 11 2024 | 47.80 | 0.85 | 1.81% | 47.05 | 47.80 | 46.75 | 4,112 |
| Mar 08 2024 | 46.95 | 0.65 | 1.40% | 46.30 | 47.10 | 46.30 | 252 |
| Mar 07 2024 | 46.30 | 0.15 | 0.33% | 46.15 | 46.65 | 46.14 | 251 |
| Mar 06 2024 | 46.15 | 0.35 | 0.76% | 46.80 | 46.80 | 46.15 | 1,336 |
| Mar 05 2024 | 45.80 | -0.45 | -0.97% | 46.45 | 46.50 | 45.80 | 1,194 |
| Mar 04 2024 | 46.25 | -1.10 | -2.32% | 47.35 | 47.50 | 46.20 | 1,027 |
| Mar 01 2024 | 47.35 | 0.85 | 1.83% | 46.50 | 47.60 | 46.50 | 796 |
| Feb 29 2024 | 46.50 | 0.37 | 0.80% | 47.00 | 47.06 | 46.35 | 497 |
| Feb 28 2024 | 46.13 | 0.23 | 0.50% | 46.00 | 46.60 | 46.00 | 2,641 |
| Feb 27 2024 | 45.90 | -0.75 | -1.61% | 46.65 | 46.65 | 45.75 | 1,359 |
| Feb 26 2024 | 46.65 | 0.20 | 0.43% | 45.95 | 46.65 | 45.95 | 285 |
| Feb 23 2024 | 46.45 | 0.18 | 0.39% | 46.35 | 46.74 | 46.00 | 1,200 |
| Feb 22 2024 | 46.27 | -0.21 | -0.45% | 46.67 | 46.67 | 45.80 | 1,286 |
| Feb 21 2024 | 46.48 | 1.31 | 2.90% | 45.15 | 46.67 | 45.15 | 818 |
| Feb 20 2024 | 45.17 | -0.95 | -2.06% | 46.11 | 46.11 | 45.15 | 924 |
| Feb 19 2024 | 46.12 | 0.12 | 0.26% | 46.10 | 46.24 | 45.71 | 1,131 |
| Feb 16 2024 | 46.00 | 0.20 | 0.44% | 45.87 | 46.45 | 45.80 | 787 |
| Feb 15 2024 | 45.80 | 0.13 | 0.28% | 45.58 | 46.47 | 45.24 | 933 |
| Feb 14 2024 | 45.67 | -0.08 | -0.17% | 45.75 | 45.87 | 45.67 | 1,499 |
| Feb 09 2024 | 45.75 | -1.99 | -4.17% | 47.50 | 47.50 | 45.75 | 6,712 |
| Feb 08 2024 | 47.74 | 1.29 | 2.78% | 46.58 | 47.74 | 46.50 | 1,523 |
| Feb 07 2024 | 46.45 | 0.68 | 1.49% | 46.58 | 46.58 | 46.25 | 750 |
| Feb 06 2024 | 45.77 | -0.14 | -0.30% | 46.10 | 46.40 | 45.70 | 286 |
| Feb 05 2024 | 45.91 | 0.45 | 0.99% | 45.70 | 46.15 | 45.70 | 691 |
| Feb 02 2024 | 45.46 | -0.22 | -0.48% | 46.09 | 46.45 | 45.45 | 890 |
| Feb 01 2024 | 45.68 | -0.59 | -1.28% | 46.27 | 46.75 | 45.45 | 1,954 |
| Jan 31 2024 | 46.27 | -0.74 | -1.57% | 47.01 | 47.01 | 46.27 | 1,030 |
| Jan 30 2024 | 47.01 | 1.16 | 2.53% | 45.85 | 47.06 | 45.85 | 801 |
| Jan 29 2024 | 45.85 | -0.10 | -0.22% | 45.95 | 46.25 | 45.70 | 344 |
