Copernico Sim S.p.a Historical Data - COP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Copernico Sim S.p.a (COP)
Copernico Sim S.p.a (COP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.763358778626	6.55	6.55	6.4	500	6.525	DE
4	-0.5	-7.14285714286	7	7	6.2	917	6.58484848	DE
12	0.25	4	6.25	7.4	5.65	1727	6.6081448	DE
26	3.6	124.137931034	2.9	7.4	2.82	2863	5.41812201	DE
52	2.9	80.5555555556	3.6	7.4	2.8	2288	4.88616162	DE
156	0.8	14.0350877193	5.7	7.4	2.8	1498	4.82801843	DE
260	-0.4	-5.79710144928	6.9	7.4	2.8	1293	5.48775315	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736441700	6.5	-0.05	-0.76	6.5	6.5	6.5	500
1736355300	6.55	0	0.00	6.55	6.55	6.55	0
1736268900	6.55	-0.1	-1.50	6.55	6.55	6.55	500
1736182500	6.65	0	0.00	6.65	6.65	6.65	0
1735923300	6.65	0	0.00	6.65	6.65	6.65	0
1735836900	6.65	0.1	1.53	6.65	6.8	6.65	1000
1735577700	6.55	0.15	2.34	6.4	6.55	6.4	1250
1735318500	6.4	-0.15	-2.29	6.4	6.4	6.2	2500
1734972900	6.55	0	0.00	6.55	6.55	6.55	0
1734713700	6.55	0	0.00	6.55	6.55	6.55	0
1734627300	6.55	-0.15	-2.24	6.5	6.55	6.5	750
1734540900	6.7	-0.1	-1.47	6.7	6.7	6.7	500
1734454500	6.8	0	0.00	6.8	6.8	6.8	0
1734368100	6.8	-0.2	-2.86	6.8	6.8	6.8	250
1734108900	7	-0.2	-2.78	7	7	6.8	1000
1734022500	7.2	0	0.00	7.2	7.2	7.2	0
1733936100	7.2	0	0.00	7.2	7.2	7.2	250
1733849700	7.2	0	0.00	7.2	7.2	7.2	0
1733763300	7.2	-0.1	-1.37	7.1	7.2	7.1	1250
1733504100	7.3	0	0.00	7.3	7.3	7.3	0
1733417700	7.3	0.2	2.82	6.95	7.4	6.95	2750
1733331300	7.1	0.55	8.40	6.6	7.1	6.6	2500
1733244900	6.55	0	0.00	6.55	6.55	6.55	0
1733158500	6.55	0.15	2.34	6.45	6.55	6.45	1750
1732899300	6.4	0.15	2.40	6.25	6.4	6.25	1500
1732812900	6.25	0	0.00	6.25	6.25	6.25	0
1732726500	6.25	0	0.00	6.25	6.25	6.25	0
1732640100	6.25	0	0.00	6.25	6.25	6.25	0
1732553700	6.25	0	0.00	6.25	6.25	6.25	0
1732294500	6.25	0	0.00	6.25	6.25	6.25	0
1732208100	6.25	0.05	0.81	6.1	6.25	6.1	500
1732121700	6.2	0	0.00	6.2	6.2	6.2	0
1732035300	6.2	0	0.00	6.2	6.2	6.2	0
1731948900	6.2	0	0.00	6.2	6.2	6.2	250
1731689700	6.2	0.15	2.48	6.1	6.2	6.1	1000
1731603300	6.05	-0.15	-2.42	6	6.15	5.65	7500
1731516900	6.2	-0.15	-2.36	6.25	6.25	6.2	1000
1731430500	6.35	0	0.00	6.35	6.35	6.35	0
1731344100	6.35	-0.25	-3.79	6.45	6.45	6.15	3000
1731084900	6.6	0	0.00	6.6	6.6	6.6	0
1730998500	6.6	0	0.00	6.6	6.6	6.6	0
1730912100	6.6	-0.15	-2.22	6.6	6.6	6.6	750
1730825700	6.75	0	0.00	6.75	6.75	6.75	0
1730739300	6.75	0	0.00	6.75	6.75	6.75	0
1730480100	6.75	-0.05	-0.74	6.75	6.75	6.75	250
1730393700	6.8	0	0.00	6.8	6.8	6.8	0
1730307300	6.8	0	0.00	6.65	6.8	6.65	1000
1730220900	6.8	0	0.00	6.75	6.8	6.75	1000
1730134500	6.8	-0.2	-2.86	7.05	7.35	6.8	6000
1729871700	7	0.5	7.69	6.5	7	6.5	7250
1729785300	6.5	0	0.00	6.5	6.5	6.5	1750
1729698900	6.5	0.2	3.17	6.45	6.5	6.45	1250
1729612500	6.3	0.2	3.28	6.3	6.5	6.3	1750
1729526100	6.1	-0.2	-3.17	6.1	6.1	6.1	250
1729266900	6.3	0	0.00	6.25	6.35	6.15	2500
1729180500	6.3	0	0.00	6.3	6.3	6.3	0
1729094100	6.3	0	0.00	6.3	6.3	6.3	0
1729007700	6.3	-0.15	-2.33	6.35	6.35	6.3	1250
1728921300	6.45	0	0.00	6.45	6.45	6.45	0
1728662100	6.45	0	0.00	6.35	6.55	6.25	3500
1728575700	6.45	0	0.00	6.45	6.45	6.45	0

Copernico Sim S.p.a

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions