Premium
Uranium Energy Corp (UEC)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -7.55186721992 | 12.05 | 12.405 | 10.89 | 10845960 | 11.66923454 | CS |
| 4 | -2.15 | -16.1775771257 | 13.29 | 15.49 | 9.36 | 11697429 | 11.99525016 | CS |
| 12 | -1.66 | -12.96875 | 12.8 | 16.8281 | 9.36 | 9484291 | 13.35789997 | CS |
| 26 | -1.4 | -11.1642743222 | 12.54 | 20.34 | 9.36 | 9922905 | 14.50135721 | CS |
| 52 | 4.7 | 72.9813664596 | 6.44 | 20.34 | 5.9 | 11727021 | 12.78085801 | CS |
| 156 | 7.82 | 235.542168675 | 3.32 | 20.34 | 2.87 | 8986271 | 9.04460342 | CS |
| 260 | 8.29 | 290.877192982 | 2.85 | 20.34 | 1.8902 | 8969307 | 6.92581258 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 11.47 | -0.54 | -4.50 | 11.66 | 11.865 | 11.43 | 10759396 |
| 1781821800 | 12.01 | 0.59 | 5.17 | 11.85 | 12.15 | 11.58 | 13496512 |
| 1781735400 | 11.42 | -0.25 | -2.14 | 11.5 | 12.14 | 11.35 | 9880574 |
| 1781649000 | 11.67 | -0.1 | -0.85 | 12.05 | 12.405 | 11.63 | 9247357 |
| 1781562600 | 11.77 | 0.74 | 6.71 | 11.64 | 12.305 | 11.5359 | 12106611 |
| 1781303400 | 11.03 | 0.4 | 3.76 | 10.97 | 11.37 | 10.7209 | 12568561 |
| 1781217000 | 10.63 | 1.21 | 12.85 | 9.8 | 10.68 | 9.65 | 15375446 |
| 1781130600 | 9.42 | -1.23 | -11.55 | 10.63 | 10.64 | 9.36 | 23032437 |
| 1781044200 | 10.65 | -1.96 | -15.54 | 12.04 | 12.15 | 10.3 | 29484684 |
| 1780957800 | 12.61 | -0.04 | -0.32 | 13.01 | 13.285 | 12.6 | 10605433 |
| 1780698600 | 12.65 | -1.49 | -10.54 | 13.78 | 13.86 | 12.4304 | 11634945 |
| 1780612200 | 14.14 | 0.05 | 0.35 | 13.9 | 14.46 | 13.75 | 7538739 |
| 1780525800 | 14.09 | -1.35 | -8.74 | 15.09 | 15.14 | 13.9127 | 10314475 |
| 1780439400 | 15.44 | 1.85 | 13.61 | 13.5 | 15.49 | 13.42 | 12893763 |
| 1780353000 | 13.59 | -0.18 | -1.31 | 13.19 | 13.895 | 12.925 | 7200033 |
| 1780093800 | 13.77 | 0.22 | 1.62 | 13.42 | 13.93 | 13.11 | 7145414 |
| 1780007400 | 13.55 | 0.11 | 0.82 | 13.36 | 13.665 | 13.02 | 4621778 |
| 1779921000 | 13.44 | -0.07 | -0.52 | 13.31 | 13.64 | 12.97 | 6203374 |
| 1779834600 | 13.51 | 0.49 | 3.76 | 13.29 | 13.74 | 13.215 | 8141615 |
| 1779489000 | 13.02 | -0.08 | -0.61 | 13.17 | 13.55 | 12.935 | 6933045 |
| 1779402600 | 13.1 | 0.35 | 2.75 | 12.66 | 13.48 | 12.55 | 7410916 |
| 1779316200 | 12.75 | 0.84 | 7.05 | 12.17 | 12.885 | 11.85 | 10322485 |
| 1779229800 | 11.91 | -1.29 | -9.77 | 13 | 13.06 | 11.78 | 15523607 |
| 1779143400 | 13.2 | -0.45 | -3.30 | 13.85 | 13.89 | 13.05 | 8881548 |
| 1778884200 | 13.65 | -1.16 | -7.83 | 14.15 | 14.32 | 13.65 | 9270507 |
| 1778797800 | 14.81 | -0.56 | -3.64 | 15.5 | 15.5 | 14.46 | 7576995 |
| 1778711400 | 15.37 | -0.13 | -0.84 | 15.56 | 15.83 | 14.8901 | 5685315 |
| 1778625000 | 15.5 | -0.97 | -5.89 | 15.97 | 16.0383 | 14.79 | 9551250 |
| 1778538600 | 16.469999 | 1.31 | 8.64 | 15.54 | 16.8281 | 15.345 | 9728136 |
| 1778279400 | 15.16 | -0.43 | -2.76 | 15.84 | 15.92 | 14.93 | 6491651 |
| 1778193000 | 15.59 | -0.18 | -1.14 | 15.78 | 16.19 | 15.2 | 9079538 |
| 1778106600 | 15.77 | 1.27 | 8.76 | 14.81 | 15.9 | 14.41 | 10555484 |
| 1778020200 | 14.5 | -0.32 | -2.16 | 15.11 | 15.28 | 14.13 | 7302046 |
| 1777933800 | 14.82 | -0.12 | -0.80 | 14.84 | 15.29 | 14.465 | 7761863 |
| 1777674600 | 14.94 | 0.05 | 0.34 | 14.67 | 14.99 | 14.43 | 6257973 |
| 1777588200 | 14.89 | 1.48 | 11.04 | 13.77 | 15.08 | 13.75 | 9486094 |
| 1777501800 | 13.41 | -1.05 | -7.26 | 14.55 | 14.61 | 13.37 | 9242774 |
| 1777415400 | 14.46 | -0.95 | -6.16 | 15.1 | 15.29 | 14.26 | 9029416 |
| 1777329000 | 15.41 | 1.36 | 9.68 | 14.57 | 15.47 | 14.56 | 11837054 |
| 1777069800 | 14.05 | -0.9 | -6.02 | 14.98 | 15.0794 | 13.975 | 8127840 |
| 1776983400 | 14.95 | -0.2 | -1.32 | 15.16 | 15.98 | 14.24 | 10417555 |
| 1776897000 | 15.15 | 0.7 | 4.84 | 14.8 | 15.39 | 14.59 | 9281828 |
| 1776810600 | 14.45 | -0.68 | -4.49 | 15.23 | 15.265 | 14.37 | 7440087 |
| 1776724200 | 15.13 | 0.16 | 1.07 | 14.82 | 15.175 | 14.36 | 6155108 |
| 1776465000 | 14.97 | -0.19 | -1.25 | 15.5 | 15.62 | 14.66 | 10638222 |
| 1776378600 | 15.16 | 0.34 | 2.29 | 14.98 | 15.285 | 14.88 | 8828496 |
| 1776292200 | 14.82 | 0.69 | 4.88 | 14.24 | 15.36 | 14.191 | 10027736 |
| 1776205800 | 14.13 | 0.18 | 1.29 | 14.29 | 14.44 | 13.89 | 5358042 |
| 1776119400 | 13.95 | 0.42 | 3.10 | 13.25 | 13.99 | 12.97 | 8000123 |
| 1775860200 | 13.53 | -0.18 | -1.31 | 13.85 | 14.22 | 13.42 | 4745192 |
| 1775773800 | 13.71 | -0.25 | -1.79 | 13.62 | 14.025 | 13.39 | 6289736 |
| 1775687400 | 13.96 | 0.85 | 6.48 | 14.25 | 14.54 | 13.625 | 9316360 |
| 1775601000 | 13.11 | -0.25 | -1.87 | 13.33 | 13.44 | 12.6 | 6162183 |
| 1775514600 | 13.36 | -0.21 | -1.55 | 13.65 | 13.811 | 13.17 | 4176873 |
| 1775169000 | 13.57 | 0.14 | 1.04 | 12.86 | 13.73 | 12.75 | 7217715 |
| 1775082600 | 13.43 | -0.07 | -0.52 | 13.95 | 14.455 | 13.4 | 8803026 |
| 1774996200 | 13.5 | 0.98 | 7.83 | 12.8 | 13.565 | 12.8 | 9439595 |
| 1774909800 | 12.52 | -0.4 | -3.10 | 13.13 | 13.2 | 12.275 | 10651638 |
| 1774650600 | 12.92 | -0.13 | -1.00 | 12.81 | 13.27 | 12.56 | 8029338 |
| 1774564200 | 13.05 | -0.39 | -2.90 | 13.02 | 13.38 | 12.71 | 6800867 |
| 1774477800 | 13.44 | 0.25 | 1.90 | 13.77 | 13.8798 | 13.26 | 7350142 |
| 1774391400 | 13.19 | 0.68 | 5.44 | 12.34 | 13.23 | 12.3 | 9907122 |
| 1774305000 | 12.51 | 0.42 | 3.47 | 12.26 | 13.185 | 12.16 | 10291441 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
