Ero Copper Corp. ERO
NYSE
$36,65-0,88 (-%2,34)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $37,53 | -%0,21 | $37,50 | $38,27 | $37,10 | 690,40K |
| 2026-10-09 | $37,61 | +%4,53 | $37,20 | $38,11 | $36,87 | 1,61M |
| 2026-10-08 | $35,98 | -%2,18 | $36,26 | $37,03 | $35,17 | 1,19M |
| 2026-10-07 | $36,78 | -%3,03 | $36,67 | $37,13 | $36,35 | 942,30K |
| 2026-10-06 | $37,93 | -%1,33 | $38,43 | $38,53 | $36,94 | 1,20M |
| 2026-10-05 | $38,44 | +%1,40 | $38,55 | $39,04 | $37,66 | 1,36M |
| 2026-10-02 | $37,91 | +%6,04 | $36,87 | $38,23 | $36,67 | 1,07M |
| 2026-10-01 | $35,75 | -%2,56 | $36,44 | $36,77 | $35,34 | 1,46M |
| 2026-09-30 | $36,69 | -%1,21 | $37,62 | $38,70 | $36,51 | 1,46M |
| 2026-09-29 | $37,14 | -%0,72 | $38,10 | $38,35 | $36,81 | 1,45M |
| 2026-09-28 | $37,41 | -%1,21 | $36,15 | $38,00 | $35,61 | 1,18M |
| 2026-09-25 | $37,87 | +%2,05 | $37,06 | $37,96 | $36,60 | 816,20K |
| 2026-09-24 | $37,11 | +%1,73 | $35,76 | $37,20 | $35,58 | 1,13M |
| 2026-09-23 | $36,48 | -%2,17 | $36,25 | $36,77 | $35,24 | 1,36M |
| 2026-09-22 | $37,29 | +%7,46 | $35,47 | $37,62 | $35,46 | 1,90M |
| 2026-09-21 | $34,70 | +%1,55 | $34,66 | $34,95 | $33,63 | 1,39M |
| 2026-09-18 | $34,17 | +%2,67 | $33,76 | $34,22 | $33,17 | 1,12M |
| 2026-09-17 | $33,28 | +%3,10 | $33,40 | $33,89 | $33,00 | 1,06M |
| 2026-09-16 | $32,28 | -%0,77 | $33,05 | $33,38 | $31,64 | 896,40K |
| 2026-09-15 | $32,53 | -%3,41 | $33,86 | $33,86 | $31,91 | 1,70M |
| 2026-09-14 | $33,68 | -%5,05 | $33,60 | $33,84 | $32,73 | 1,41M |
| 2026-09-11 | $35,47 | +%1,40 | $35,36 | $36,05 | $34,92 | 952,50K |
| 2026-09-10 | $34,98 | -%8,55 | $35,75 | $35,75 | $34,40 | 2,06M |
| 2026-09-09 | $38,25 | +%0,90 | $38,25 | $38,88 | $37,52 | 1,24M |
| 2026-09-08 | $37,91 | +%8,62 | $36,83 | $39,36 | $36,69 | 2,11M |
| 2026-09-04 | $34,90 | -%1,19 | $34,72 | $35,34 | $34,21 | 677,60K |
| 2026-09-03 | $35,32 | +%1,61 | $35,82 | $36,00 | $34,19 | 1,10M |
| 2026-09-02 | $34,76 | -%0,17 | $35,62 | $36,35 | $34,39 | 1,13M |
| 2026-09-01 | $34,82 | -%6,22 | $35,95 | $36,87 | $34,52 | 2,51M |
| 2026-08-31 | $37,13 | -%4,38 | $38,90 | $39,09 | $37,00 | 2,03M |
| 2026-08-28 | $38,83 | -%2,49 | $40,12 | $40,43 | $38,43 | 1,23M |
| 2026-08-27 | $39,82 | +%1,48 | $39,20 | $39,90 | $39,14 | 1,04M |
| 2026-08-26 | $39,24 | -%2,87 | $40,51 | $40,83 | $39,18 | 1,67M |
| 2026-08-25 | $40,40 | +%4,80 | $38,01 | $40,54 | $38,00 | 2,13M |
| 2026-08-24 | $38,55 | -%2,21 | $39,54 | $39,88 | $37,93 | 2,16M |
| 2026-08-21 | $39,42 | +%9,44 | $37,64 | $39,44 | $37,54 | 3,84M |
| 2026-08-20 | $36,02 | +%5,69 | $33,42 | $36,03 | $33,25 | 1,68M |
| 2026-08-19 | $34,08 | +%3,37 | $34,41 | $34,64 | $33,51 | 1,20M |
| 2026-08-18 | $32,97 | -%5,56 | $33,98 | $34,42 | $32,84 | 1,54M |
| 2026-08-17 | $34,91 | +%3,28 | $34,29 | $35,20 | $33,95 | 995,10K |
| 2026-08-14 | $33,80 | -%1,66 | $34,71 | $35,02 | $33,60 | 992,60K |
| 2026-08-13 | $34,37 | -%4,71 | $35,37 | $35,53 | $34,07 | 1,53M |
| 2026-08-12 | $36,07 | -%0,63 | $36,69 | $36,85 | $35,85 | 1,32M |
| 2026-08-11 | $36,30 | -%0,66 | $36,50 | $36,57 | $35,42 | 1,77M |
| 2026-08-10 | $36,54 | +%6,50 | $34,31 | $36,62 | $34,31 | 3,56M |
| 2026-08-07 | $34,31 | +%10,32 | $32,00 | $34,35 | $31,64 | 2,75M |
| 2026-08-06 | $31,10 | +%2,20 | $29,91 | $31,49 | $29,36 | 1,39M |
| 2026-08-05 | $30,43 | +%4,93 | $29,93 | $30,70 | $29,61 | 1,27M |
| 2026-08-04 | $29,00 | +%5,96 | $28,17 | $29,09 | $28,17 | 1,03M |
| 2026-08-03 | $27,37 | +%1,71 | $26,53 | $27,40 | $26,28 | 413,50K |
| 2026-07-31 | $26,91 | -%0,52 | $26,72 | $27,00 | $26,13 | 758,70K |
| 2026-07-30 | $27,05 | +%7,00 | $26,11 | $27,10 | $25,80 | 852,40K |
| 2026-07-29 | $25,28 | -%1,25 | $25,34 | $26,09 | $24,70 | 939,40K |
| 2026-07-28 | $25,60 | -%2,29 | $25,41 | $25,86 | $25,04 | 864,70K |
| 2026-07-27 | $26,20 | +%0,85 | $26,50 | $26,50 | $25,00 | 603,40K |
| 2026-07-24 | $25,98 | -%1,48 | $26,68 | $26,68 | $25,62 | 458,50K |
| 2026-07-23 | $26,37 | -%2,59 | $26,53 | $26,85 | $25,85 | 795,60K |
| 2026-07-22 | $27,07 | +%0,74 | $27,05 | $27,57 | $26,80 | 603,80K |
| 2026-07-21 | $26,87 | +%7,05 | $26,18 | $27,07 | $26,12 | 1,32M |
| 2026-07-20 | $25,10 | +%4,02 | $24,66 | $25,22 | $24,41 | 924,90K |
| 2026-07-17 | $24,13 | -%1,59 | $23,91 | $24,67 | $23,40 | 1,15M |
| 2026-07-16 | $24,52 | -%3,27 | $25,37 | $25,70 | $24,17 | 1,11M |
| 2026-07-15 | $25,35 | -%2,09 | $25,99 | $26,18 | $24,86 | 526,70K |
| 2026-07-14 | $25,89 | +%5,03 | $25,92 | $26,35 | $25,63 | 684,00K |
| 2026-07-13 | $24,65 | -%3,64 | $25,07 | $25,91 | $24,51 | 698,80K |
| 2026-07-10 | $25,58 | +%2,08 | $24,79 | $25,70 | $24,71 | 495,10K |
| 2026-07-09 | $25,06 | +%5,12 | $24,79 | $25,33 | $24,04 | 931,80K |
| 2026-07-08 | $23,84 | -%4,26 | $24,47 | $24,59 | $22,93 | 1,47M |
| 2026-07-07 | $24,90 | -%5,68 | $25,80 | $25,99 | $24,59 | 1,31M |
| 2026-07-06 | $26,40 | +%0,72 | $26,74 | $26,85 | $26,03 | 857,70K |
| 2026-07-02 | $26,21 | +%1,91 | $26,85 | $27,15 | $25,58 | 1,75M |
| 2026-07-01 | $25,72 | -%3,85 | $26,36 | $26,87 | $25,58 | 1,03M |
| 2026-06-30 | $26,75 | +%3,08 | $26,48 | $26,84 | $25,83 | 1,16M |
| 2026-06-29 | $25,95 | -%2,33 | $26,60 | $26,60 | $25,68 | 1,11M |
| 2026-06-26 | $26,57 | +%0,76 | $26,19 | $27,06 | $26,14 | 1,09M |
| 2026-06-25 | $26,37 | -%0,26 | $27,55 | $27,55 | $25,85 | 1,18M |
| 2026-06-24 | $26,44 | -%4,72 | $26,85 | $27,07 | $26,08 | 1,21M |
| 2026-06-23 | $27,75 | -%8,87 | $28,38 | $29,28 | $27,69 | 1,55M |
| 2026-06-22 | $30,45 | +%2,35 | $29,60 | $30,55 | $29,40 | 1,58M |
| 2026-06-18 | $29,75 | -%2,23 | $30,47 | $30,88 | $29,59 | 1,28M |
| 2026-06-17 | $30,43 | +%1,10 | $29,99 | $32,23 | $29,97 | 1,39M |
| 2026-06-16 | $30,10 | -%1,99 | $30,93 | $31,19 | $29,84 | 757,00K |
| 2026-06-15 | $30,71 | +%4,49 | $31,01 | $32,21 | $30,36 | 2,29M |
| 2026-06-12 | $29,39 | +%6,10 | $28,09 | $30,03 | $27,83 | 1,66M |
| 2026-06-11 | $27,70 | +%7,45 | $26,05 | $27,73 | $25,71 | 1,81M |
| 2026-06-10 | $25,78 | -%1,83 | $25,43 | $26,30 | $25,43 | 1,00M |
| 2026-06-09 | $26,26 | -%2,38 | $27,40 | $27,56 | $25,15 | 1,38M |
| 2026-06-08 | $26,90 | +%4,34 | $26,54 | $27,15 | $26,01 | 1,14M |
| 2026-06-05 | $25,78 | -%16,19 | $29,60 | $29,80 | $25,50 | 2,41M |
| 2026-06-04 | $30,76 | -%0,68 | $30,73 | $31,25 | $30,29 | 788,00K |