Premium
Global X Uranium New (URA)
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 | -3.4539 | -7.00588235294 | 49.3 | 49.45 | 42.23 | 5470020 | 44.39572586 | SP |
| 4 | -5.0039 | -9.84051130777 | 50.85 | 53.51 | 42.23 | 4314025 | 48.25930245 | SP |
| 12 | -2.6739 | -5.51092333059 | 48.52 | 58.97 | 42.23 | 3979921 | 51.39997341 | SP |
| 26 | -3.2739 | -6.66510586319 | 49.12 | 62.28 | 42.23 | 4776647 | 51.83585775 | SP |
| 52 | 10.0461 | 28.0617318436 | 35.8 | 62.28 | 35.17 | 4700657 | 48.80395314 | SP |
| 156 | 23.9261 | 109.151916058 | 21.92 | 62.28 | 19.67 | 3428024 | 37.49834965 | SP |
| 260 | 22.4761 | 96.1750106975 | 23.37 | 62.28 | 17.23 | 2863207 | 33.29856366 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 45.52 | 0.69 | 1.54 | 45.21 | 45.985 | 44.84 | 3103705 |
| 1781217000 | 44.83 | 2.48 | 5.86 | 42.79 | 44.93 | 42.6 | 4550421 |
| 1781130600 | 42.35 | -1.77 | -4.01 | 43.905 | 44.48 | 42.23 | 5640379 |
| 1781044200 | 44.12 | -1.8 | -3.92 | 46.29 | 46.4 | 42.4201 | 6639956 |
| 1780957800 | 45.92 | 0.61 | 1.35 | 46.66 | 46.83 | 45.76 | 2911120 |
| 1780698600 | 45.31 | -4.97 | -9.88 | 49.3 | 49.45 | 44.97 | 7608223 |
| 1780612200 | 50.28 | -0.11 | -0.22 | 50.14 | 50.64 | 49.52 | 2538439 |
| 1780525800 | 50.39 | -3.03 | -5.67 | 52.68 | 52.68 | 49.8806 | 4909111 |
| 1780439400 | 53.42 | 2.88 | 5.70 | 49.99 | 53.51 | 49.77 | 7158556 |
| 1780353000 | 50.54 | -0.22 | -0.43 | 49.98 | 51.21 | 49.1 | 3281967 |
| 1780093800 | 50.76 | 0.01 | 0.02 | 50.7 | 51.16 | 49.46 | 3909562 |
| 1780007400 | 50.75 | 0.59 | 1.18 | 49.38 | 50.9633 | 48.97 | 3688902 |
| 1779921000 | 50.16 | -0.7 | -1.38 | 50.28 | 50.51 | 49.28 | 3499855 |
| 1779834600 | 50.86 | 1.9 | 3.88 | 50.475 | 51.08 | 50.11 | 4312667 |
| 1779489000 | 48.96 | 0.1 | 0.20 | 49.2 | 49.92 | 48.76 | 2794610 |
| 1779402600 | 48.86 | 0.82 | 1.71 | 47.94 | 49.43 | 47.68 | 3412534 |
| 1779316200 | 48.04 | 0.84 | 1.78 | 47.53 | 48.48 | 47.01 | 3032581 |
| 1779229800 | 47.2 | -1.48 | -3.04 | 47.96 | 48.11 | 46.56 | 3571036 |
| 1779143400 | 48.68 | -1.25 | -2.50 | 50.05 | 50.3692 | 48.0401 | 3962515 |
| 1778884200 | 49.93 | -2.57 | -4.90 | 50.85 | 50.875 | 49.775 | 4544042 |
| 1778797800 | 52.5 | -0.81 | -1.52 | 53.49 | 53.5 | 51.55 | 3337117 |
| 1778711400 | 53.31 | -1.04 | -1.91 | 54.06 | 54.2 | 52.49 | 3605826 |
| 1778625000 | 54.35 | -2.88 | -5.03 | 55.705 | 55.705 | 52.61 | 5995809 |
| 1778538600 | 57.23 | 2.05 | 3.72 | 55.61 | 58.12 | 55.33 | 4694406 |
| 1778279400 | 55.18 | -1.08 | -1.92 | 56.54 | 56.8199 | 54.91 | 5209918 |
| 1778193000 | 56.26 | -2 | -3.43 | 58.16 | 58.63 | 55.78 | 5426731 |
| 1778106600 | 58.26 | 4.06 | 7.49 | 55.34 | 58.305 | 54.75 | 5829761 |
| 1778020200 | 54.2 | -0.57 | -1.04 | 55.56 | 56.1999 | 53.775 | 3086843 |
| 1777933800 | 54.77 | -1.07 | -1.92 | 55.18 | 55.97 | 54.165 | 3217298 |
| 1777674600 | 55.84 | -0.58 | -1.03 | 55.99 | 55.99 | 54.79 | 2867514 |
| 1777588200 | 56.42 | 3.53 | 6.67 | 53.7 | 56.48 | 53.32 | 3614286 |
| 1777501800 | 52.89 | -1.34 | -2.47 | 54.6 | 54.62 | 52.6521 | 2318783 |
| 1777415400 | 54.23 | -2.47 | -4.36 | 55.62 | 56.03 | 53.775 | 3024971 |
| 1777329000 | 56.7 | 1.39 | 2.51 | 55.75 | 57.02 | 55.4 | 4042580 |
| 1777069800 | 55.31 | -1.16 | -2.05 | 57.36 | 57.44 | 55.261 | 3111893 |
| 1776983400 | 56.47 | -1.26 | -2.18 | 58.165 | 58.97 | 55.28 | 5692172 |
| 1776897000 | 57.73 | 3.99 | 7.42 | 54.87 | 57.77 | 54.52 | 6087010 |
| 1776810600 | 53.74 | -2.31 | -4.12 | 56.4 | 56.415 | 53.66 | 3639523 |
| 1776724200 | 56.05 | 0.19 | 0.34 | 55.022 | 56.12 | 54.16 | 3936881 |
| 1776465000 | 55.86 | 0.59 | 1.07 | 56.44 | 57.29 | 55.08 | 7741457 |
| 1776378600 | 55.27 | 0.43 | 0.78 | 55.47 | 55.99 | 54.68 | 3913832 |
| 1776292200 | 54.84 | 2 | 3.79 | 53.72 | 55.47 | 53.32 | 5077647 |
| 1776205800 | 52.84 | 0.66 | 1.26 | 53.03 | 53.27 | 52.29 | 2998954 |
| 1776119400 | 52.18 | 1.22 | 2.39 | 50.37 | 52.18 | 49.77 | 2691026 |
| 1775860200 | 50.96 | 0.03 | 0.06 | 51.13 | 52.11 | 50.85 | 2006443 |
| 1775773800 | 50.93 | -0.47 | -0.91 | 50.63 | 51.62 | 50.06 | 1693850 |
| 1775687400 | 51.4 | 3.45 | 7.19 | 52 | 52.655 | 50.57 | 3547738 |
| 1775601000 | 47.95 | -0.66 | -1.36 | 48.3 | 48.46 | 46.84 | 2131730 |
| 1775514600 | 48.61 | -0.29 | -0.59 | 49.085 | 49.43 | 47.99 | 2163820 |
| 1775169000 | 48.9 | -0.36 | -0.73 | 47.01 | 49.16 | 46.542 | 2589272 |
| 1775082600 | 49.26 | 0.83 | 1.71 | 49.53 | 50.83 | 49.06 | 4066788 |
| 1774996200 | 48.43 | 3.14 | 6.93 | 46.01 | 48.44 | 46 | 4727845 |
| 1774909800 | 45.29 | -1.34 | -2.87 | 47.055 | 47.25 | 44.76 | 3171398 |
| 1774650600 | 46.63 | -0.07 | -0.15 | 46.42 | 47.42 | 45.97 | 3206812 |
| 1774564200 | 46.7 | -2.25 | -4.60 | 47.92 | 48.44 | 46.65 | 2466084 |
| 1774477800 | 48.95 | 0.76 | 1.58 | 49.64 | 50.14 | 48.73 | 3502673 |
| 1774391400 | 48.19 | 0.04 | 0.08 | 46.83 | 48.31 | 46.6 | 2331079 |
| 1774305000 | 48.15 | 1.71 | 3.68 | 47.23 | 48.83 | 46.935 | 5167128 |
| 1774045800 | 46.44 | -1.83 | -3.79 | 48.52 | 48.88 | 45.77 | 5127758 |
| 1773959400 | 48.27 | -0.8 | -1.63 | 47.66 | 48.72 | 46.31 | 5075279 |
| 1773873000 | 49.07 | -1.45 | -2.87 | 50.035 | 50.33 | 49.04 | 2953989 |
| 1773786600 | 50.52 | 0.57 | 1.14 | 50.31 | 51.28 | 49.75 | 2293101 |
| 1773700200 | 49.95 | 0.66 | 1.34 | 49.86 | 50.32 | 48.84 | 3392617 |
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.
