Premium
Uranium Energy Corp (UEC)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -15.7894736842 | 6.46 | 6.475 | 5.36 | 8981928 | 5.93868198 | CS |
| 4 | -1.77 | -24.5492371706 | 7.21 | 7.4 | 5.36 | 6229999 | 6.55044076 | CS |
| 12 | -2.67 | -32.9223181258 | 8.11 | 8.93 | 5.36 | 6677409 | 7.19170671 | CS |
| 26 | -0.07 | -1.27041742287 | 5.51 | 8.93 | 4.06 | 7578417 | 7.06164582 | CS |
| 52 | -0.84 | -13.3757961783 | 6.28 | 8.93 | 4.06 | 6862165 | 6.72632267 | CS |
| 156 | 1.95 | 55.8739255014 | 3.49 | 8.93 | 2.3 | 8202034 | 5.06439978 | CS |
| 260 | 4.6508 | 589.30562595 | 0.7892 | 8.93 | 0.35 | 6742408 | 4.4291112 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 5.4 | -0.2 | -3.57 | 5.5599999 | 5.59 | 5.3099999 | 8696985 |
| 1740439800 | 5.6 | -0.08 | -1.41 | 5.76 | 5.78 | 5.5 | 7327403 |
| 1740180600 | 5.68 | -0.3 | -5.02 | 6.01 | 6.03 | 5.615 | 7950791 |
| 1740094200 | 5.98 | -0.01 | -0.17 | 6.04 | 6.13 | 5.925 | 5699350 |
| 1740007800 | 5.99 | -0.4 | -6.31 | 6.35 | 6.41 | 5.8432 | 16308115 |
| 1739921400 | 6.3933 | 0 | 0.05 | 6.46 | 6.475 | 6.25 | 7623982 |
| 1739575800 | 6.39 | -0.59 | -8.45 | 6.99 | 7 | 6.36 | 9541710 |
| 1739489400 | 6.98 | -0.08 | -1.13 | 7.08 | 7.129 | 6.8 | 7069741 |
| 1739403000 | 7.06 | 0.17 | 2.47 | 6.85 | 7.2 | 6.77 | 5422105 |
| 1739316600 | 6.89 | -0.03 | -0.43 | 6.92 | 7.065 | 6.865 | 4039445 |
| 1739230200 | 6.92 | -0.03 | -0.43 | 7 | 7.16 | 6.88 | 4086362 |
| 1738971000 | 6.95 | 0.16 | 2.36 | 6.9 | 7.14 | 6.8527 | 4058677 |
| 1738884600 | 6.79 | -0.25 | -3.55 | 7.04 | 7.04 | 6.725 | 5353237 |
| 1738798200 | 7.04 | -0.06 | -0.85 | 7 | 7.2 | 6.96 | 3409182 |
| 1738711800 | 7.1 | 0.23 | 3.35 | 7.01 | 7.125 | 6.91 | 4531368 |
| 1738625400 | 6.87 | -0.19 | -2.69 | 6.9 | 7.16 | 6.73 | 4903374 |
| 1738366200 | 7.06 | -0.21 | -2.89 | 7.27 | 7.34 | 7.0048 | 4070500 |
| 1738279800 | 7.27 | 0.09 | 1.25 | 7.34 | 7.4 | 7.22 | 4605386 |
| 1738193400 | 7.18 | 0.23 | 3.31 | 6.9 | 7.2871 | 6.85 | 5924699 |
| 1738107000 | 6.95 | -0.12 | -1.70 | 7.21 | 7.27 | 6.91 | 6444549 |
| 1738020600 | 7.07 | -0.94 | -11.74 | 7.41 | 7.47 | 6.975 | 11861063 |
| 1737761400 | 8.01 | 0.11 | 1.39 | 8.35 | 8.49 | 7.95 | 8702585 |
| 1737675000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1737588600 | 7.9 | 0.48 | 6.47 | 7.49 | 8.1 | 7.378 | 9775035 |
| 1737502200 | 7.42 | 0.34 | 4.80 | 7.15 | 7.61 | 7.15 | 7555847 |
| 1737156600 | 7.08 | 0.23 | 3.36 | 6.9 | 7.2299 | 6.8 | 7986187 |
| 1737070200 | 6.85 | -0.13 | -1.86 | 6.98 | 7.02 | 6.74 | 7003162 |
| 1736983800 | 6.98 | 0.08 | 1.16 | 7.1 | 7.1014 | 6.88 | 4774488 |
| 1736897400 | 6.9 | -0.09 | -1.29 | 7.02 | 7.13 | 6.835 | 4871951 |
| 1736811000 | 6.99 | -0.04 | -0.57 | 6.98 | 7.275 | 6.885 | 5870250 |
| 1736551800 | 7.03 | -0.14 | -1.95 | 7.17 | 7.3199 | 6.9845 | 5061453 |
| 1736379000 | 7.17 | -0.14 | -1.92 | 7.22 | 7.51 | 7.02 | 9096764 |
| 1736292600 | 7.31 | -0.35 | -4.57 | 7.8 | 7.8 | 7.23 | 6575306 |
| 1736206200 | 7.66 | 0.02 | 0.26 | 7.75 | 7.9 | 7.6 | 6968621 |
| 1735947000 | 7.64 | 0.02 | 0.26 | 7.71 | 7.78 | 7.29 | 7429142 |
| 1735860600 | 7.62 | 0.93 | 13.90 | 6.9 | 7.65 | 6.88 | 10221422 |
| 1735687800 | 6.69 | -0.18 | -2.62 | 6.81 | 6.9 | 6.69 | 11714445 |
| 1735601400 | 6.87 | -0.14 | -2.00 | 6.82 | 6.985 | 6.75 | 8450590 |
| 1735342200 | 7.01 | -0.22 | -3.04 | 7.1 | 7.15 | 6.915 | 5567247 |
| 1735255800 | 7.23 | 0.09 | 1.26 | 7.18 | 7.29 | 7.09 | 2915013 |
| 1735077840 | 7.14 | -0.06 | -0.83 | 7.21 | 7.23 | 7.0423 | 1793520 |
| 1734996600 | 7.2 | 0.12 | 1.69 | 7.18 | 7.26 | 7.08 | 3946028 |
| 1734737400 | 7.08 | -0.38 | -5.09 | 7.17 | 7.445 | 7.01 | 10999274 |
| 1734651000 | 7.46 | 0.3 | 4.19 | 7.3 | 7.515 | 7.21 | 5256103 |
| 1734564600 | 7.16 | -0.38 | -5.04 | 7.55 | 7.7 | 7.11 | 6076734 |
| 1734478200 | 7.54 | -0.15 | -1.95 | 7.5 | 7.63 | 7.34 | 6753759 |
| 1734391800 | 7.69 | -0.19 | -2.41 | 7.8 | 7.9265 | 7.5 | 7736581 |
| 1734132600 | 7.88 | -0.3 | -3.67 | 8.17 | 8.25 | 7.84 | 5071157 |
| 1734046200 | 8.18 | -0.28 | -3.31 | 8.2899999 | 8.36 | 8.0501 | 5319605 |
| 1733959800 | 8.46 | 0.35 | 4.32 | 8.27 | 8.48 | 8.15 | 7418845 |
| 1733873400 | 8.11 | 0.1 | 1.25 | 8.0399999 | 8.21 | 7.8 | 7016154 |
| 1733787000 | 8.01 | -0.52 | -6.10 | 8.5 | 8.53 | 7.9203 | 7191416 |
| 1733527800 | 8.53 | -0.04 | -0.47 | 8.63 | 8.93 | 8.44 | 6625954 |
| 1733441400 | 8.57 | 0.41 | 4.96 | 8.11 | 8.73 | 8.1 | 8710860 |
| 1733355000 | 8.1649999 | -0.03 | -0.31 | 8.26 | 8.49 | 8.03 | 5084419 |
| 1733268600 | 8.19 | 0.09 | 1.11 | 8.11 | 8.28 | 7.93 | 4809137 |
| 1733182200 | 8.1 | -0.21 | -2.53 | 8.2899999 | 8.3699999 | 7.88 | 5979816 |
| 1732917840 | 8.31 | 0.22 | 2.72 | 8.15 | 8.6199999 | 8.1199999 | 4639397 |
| 1732750200 | 8.09 | -0.02 | -0.25 | 8.24 | 8.34 | 8.05 | 3366563 |
| 1732663800 | 8.11 | 0.03 | 0.37 | 7.99 | 8.26 | 7.82 | 5468219 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
