Premium
Global X Uranium New (URA)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3242 | -1.04345027358 | 31.07 | 31.78 | 29.275 | 3221494 | 30.48433584 | SP |
| 4 | 1.3858 | 4.72002724796 | 29.36 | 33.99 | 29.275 | 3294027 | 31.63333317 | SP |
| 12 | 5.3108 | 20.8798899155 | 25.435 | 33.99 | 22.89 | 2998168 | 28.57602387 | SP |
| 26 | -0.7542 | -2.39428571429 | 31.5 | 33.99 | 22.785 | 3025628 | 29.01895837 | SP |
| 52 | 3.9458 | 14.7231343284 | 26.8 | 33.99 | 22.785 | 2935077 | 29.07085052 | SP |
| 156 | 1.2358 | 4.18773297187 | 29.51 | 33.99 | 17.65 | 2388386 | 25.34204688 | SP |
| 260 | 19.3858 | 170.649647887 | 11.36 | 33.99 | 6.9455 | 1661857 | 24.74839613 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731108600 | 31 | -0.52 | -1.65 | 31.46 | 31.52 | 30.652 | 2887784 |
| 1731022200 | 31.52 | 1.2 | 3.96 | 30.76 | 31.78 | 30.62 | 3723895 |
| 1730935800 | 30.32 | 0.31 | 1.03 | 30.65 | 30.76 | 29.77 | 4627416 |
| 1730849400 | 30.01 | 0.14 | 0.47 | 30.18 | 30.32 | 29.775 | 2050835 |
| 1730763000 | 29.87 | -0.69 | -2.26 | 30.16 | 30.2 | 29.275 | 3703128 |
| 1730500200 | 30.56 | -0.17 | -0.55 | 31.07 | 31.52 | 30.43 | 2002196 |
| 1730413800 | 30.73 | -0.57 | -1.82 | 31.05 | 31.18 | 30.235 | 3599862 |
| 1730327400 | 31.3 | -0.52 | -1.63 | 31.82 | 31.985 | 31.29 | 2089239 |
| 1730241000 | 31.82 | -0.36 | -1.12 | 32.21 | 32.24 | 31.61 | 2078115 |
| 1730154600 | 32.18 | 0.62 | 1.96 | 31.4 | 32.35 | 31.02 | 2576078 |
| 1729895400 | 31.56 | -0.21 | -0.66 | 31.89 | 32.14 | 31.41 | 2030014 |
| 1729809000 | 31.77 | 0.2 | 0.63 | 31.79 | 32.13 | 31.35 | 2251348 |
| 1729722600 | 31.57 | -1.18 | -3.60 | 32.369999 | 32.479999 | 31.11 | 3369383 |
| 1729636200 | 32.75 | -0.5 | -1.50 | 33.24 | 33.27 | 32.04 | 3940433 |
| 1729549800 | 33.25 | -0.21 | -0.63 | 33.91 | 33.99 | 33.03 | 3321638 |
| 1729290600 | 33.46 | 0.7 | 2.14 | 33 | 33.75 | 32.5 | 4179711 |
| 1729204200 | 32.759999 | 0.41 | 1.27 | 32.95 | 33.32 | 32.38 | 5213990 |
| 1729117800 | 32.35 | 2.12 | 7.01 | 30.76 | 32.509999 | 30.6239 | 9059492 |
| 1729031400 | 30.23 | 0.06 | 0.20 | 30.31 | 30.42 | 29.6058 | 1951806 |
| 1728945000 | 30.17 | 0.17 | 0.57 | 30.01 | 30.21 | 29.65 | 2336722 |
| 1728685800 | 30 | 0.43 | 1.45 | 29.36 | 30.03 | 29.33 | 1775247 |
| 1728599400 | 29.57 | 0.11 | 0.37 | 29.28 | 29.65 | 29.11 | 1127999 |
| 1728513000 | 29.46 | -0.54 | -1.80 | 29.9 | 29.9 | 29.29 | 2076504 |
| 1728426600 | 30 | 0.15 | 0.50 | 29.55 | 30.01 | 29.42 | 1772549 |
| 1728340200 | 29.85 | -0.47 | -1.55 | 30.3 | 30.3 | 29.48 | 2034278 |
| 1728081000 | 30.32 | 0.66 | 2.23 | 29.87 | 30.37 | 29.66 | 2649526 |
| 1727994600 | 29.66 | -0.21 | -0.70 | 30.2 | 30.2498 | 29.42 | 3072368 |
| 1727908200 | 29.87 | 0.62 | 2.12 | 29.53 | 29.895 | 29.32 | 2065684 |
| 1727821800 | 29.25 | 0.64 | 2.24 | 28.78 | 29.63 | 28.78 | 1878588 |
| 1727735400 | 28.61 | -0.49 | -1.68 | 29.1 | 29.2659 | 28.36 | 2936292 |
| 1727476200 | 29.1 | -0.04 | -0.14 | 29.16 | 29.52 | 28.885 | 2371310 |
| 1727389800 | 29.14 | 0.26 | 0.90 | 29.34 | 29.7225 | 28.98 | 3258425 |
| 1727303400 | 28.88 | 0.05 | 0.17 | 28.66 | 29.07 | 28.42 | 2265227 |
| 1727217000 | 28.83 | 0.83 | 2.96 | 28.77 | 28.925 | 28.405 | 3722226 |
| 1727130600 | 28 | 0.82 | 3.02 | 27.4 | 28.26 | 27.26 | 5199241 |
| 1726871400 | 27.18 | 1.08 | 4.14 | 27.19 | 27.52 | 26.785 | 5386795 |
| 1726785000 | 26.1 | 0.92 | 3.65 | 25.98 | 26.25 | 25.6 | 2515510 |
| 1726698600 | 25.18 | -0.09 | -0.36 | 25.16 | 25.89 | 25.034 | 1491566 |
| 1726612200 | 25.27 | -0.34 | -1.33 | 25.72 | 25.74 | 25.175 | 2217526 |
| 1726525800 | 25.61 | 0.18 | 0.71 | 25.48 | 25.6199 | 25.18 | 2192428 |
| 1726266600 | 25.43 | -0.38 | -1.47 | 25.91 | 25.99 | 25.21 | 2928020 |
| 1726180200 | 25.81 | 0.47 | 1.85 | 25.7424 | 26.02 | 25.51 | 2374894 |
| 1726093800 | 25.34 | 1.24 | 5.15 | 24.1 | 25.47 | 23.98 | 5576003 |
| 1726007400 | 24.1 | 0.51 | 2.16 | 23.61 | 24.12 | 23.5901 | 1544461 |
| 1725921000 | 23.59 | 0.41 | 1.77 | 23.55 | 23.73 | 23.42 | 1881316 |
| 1725661800 | 23.18 | -0.88 | -3.66 | 24 | 24.01 | 22.89 | 3002455 |
| 1725575400 | 24.06 | -0.49 | -2.00 | 24.43 | 24.49 | 24.06 | 1479194 |
| 1725489000 | 24.55 | 0.32 | 1.32 | 24.01 | 24.75 | 24.01 | 3312868 |
| 1725402600 | 24.23 | -1.67 | -6.45 | 25.01 | 25.06 | 24.05 | 4872166 |
| 1725057000 | 25.9 | 0.26 | 1.01 | 25.59 | 25.92 | 25.51 | 1717189 |
| 1724970600 | 25.64 | -0.26 | -1.00 | 26 | 26.02 | 25.48 | 2806834 |
| 1724884200 | 25.9 | -0.93 | -3.47 | 26.47 | 26.58 | 25.661 | 2823417 |
| 1724797800 | 26.83 | 0.08 | 0.30 | 26.66 | 27.015 | 26.1 | 3160148 |
| 1724711400 | 26.75 | -0.06 | -0.22 | 27.22 | 27.55 | 26.65 | 4215768 |
| 1724452200 | 26.81 | 1.72 | 6.86 | 26 | 27.24 | 25.99 | 7799698 |
| 1724365800 | 25.09 | -0.64 | -2.49 | 25.59 | 25.83 | 25 | 2548913 |
| 1724279400 | 25.73 | 0.09 | 0.35 | 25.66 | 25.97 | 25.585 | 2015120 |
| 1724193000 | 25.64 | 0.2 | 0.79 | 25.51 | 25.83 | 25.4 | 1595572 |
| 1724106600 | 25.44 | 0.12 | 0.47 | 25.29 | 25.915 | 25.2626 | 2745788 |
| 1723847400 | 25.32 | -0.19 | -0.74 | 25.435 | 25.45 | 25.095 | 2377480 |
| 1723761000 | 25.51 | 0.36 | 1.43 | 25.47 | 25.82 | 25.3 | 2743686 |
| 1723674600 | 25.15 | 0.12 | 0.48 | 25.15 | 25.4899 | 25.065 | 1080869 |
| 1723588200 | 25.03 | 0.22 | 0.89 | 24.9 | 25.05 | 24.705 | 1345600 |
| 1723501800 | 24.81 | 0.09 | 0.36 | 24.81 | 25.42 | 24.585 | 1589628 |
| 1723242600 | 24.72 | 0.03 | 0.12 | 24.8 | 25 | 24.52 | 1441298 |
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
