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 | -2.64 | -9.32862190813 | 28.3 | 28.33 | 25.26 | 2795011 | 26.67086422 | SP |
| 4 | -1.8 | -6.55498907502 | 27.46 | 29.7 | 25.26 | 2309249 | 27.89610461 | SP |
| 12 | -6.43 | -20.037394827 | 32.09 | 32.39 | 25.26 | 2599523 | 28.51363262 | SP |
| 26 | -1.56 | -5.73108008817 | 27.22 | 33.99 | 22.89 | 2845172 | 29.12785066 | SP |
| 52 | -1.34 | -4.96296296296 | 27 | 33.99 | 22.785 | 2967927 | 29.11627077 | SP |
| 156 | 3.39 | 15.222272115 | 22.27 | 33.99 | 17.65 | 2462089 | 25.87037837 | SP |
| 260 | 15.34 | 148.643410853 | 10.32 | 33.99 | 6.9455 | 1811807 | 25.17199243 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 25.66 | -0.4 | -1.53 | 25.92 | 26.08 | 25.26 | 3076038 |
| 1740180600 | 26.06 | -1.19 | -4.37 | 27.2 | 27.22 | 25.9 | 4394304 |
| 1740094200 | 27.25 | -0.13 | -0.47 | 27.54 | 27.73 | 27.015 | 2250169 |
| 1740007800 | 27.38 | -0.82 | -2.91 | 27.94 | 27.95 | 27.13 | 2457495 |
| 1739921400 | 28.2 | 0.17 | 0.61 | 28.3 | 28.33 | 27.815 | 1797047 |
| 1739575800 | 28.03 | -0.93 | -3.21 | 28.96 | 28.99 | 27.955 | 2282063 |
| 1739489400 | 28.96 | 0.02 | 0.07 | 28.95 | 29.04 | 28.46 | 1418382 |
| 1739403000 | 28.94 | 0.34 | 1.19 | 28.18 | 29.42 | 28.14 | 1941542 |
| 1739316600 | 28.6 | -0.49 | -1.68 | 28.9 | 29.27 | 28.595 | 1593860 |
| 1739230200 | 29.09 | -0.01 | -0.03 | 29.42 | 29.67 | 29.01 | 1743706 |
| 1738971000 | 29.1 | 0.74 | 2.61 | 28.7 | 29.7 | 28.56 | 1861933 |
| 1738884600 | 28.36 | -0.62 | -2.14 | 28.98 | 29.16 | 28.1089 | 1873945 |
| 1738798200 | 28.98 | 0.07 | 0.24 | 28.84 | 29.27 | 28.61 | 1889610 |
| 1738711800 | 28.91 | 0.92 | 3.29 | 28.45 | 29.0484 | 28.3417 | 2062198 |
| 1738625400 | 27.99 | -0.32 | -1.13 | 27.6 | 28.42 | 27.21 | 2865159 |
| 1738366200 | 28.31 | -0.61 | -2.11 | 29.08 | 29.35 | 28.205584 | 2571463 |
| 1738279800 | 28.92 | 0.56 | 1.97 | 28.61 | 29.13 | 28.5769 | 1662778 |
| 1738193400 | 28.36 | 0.78 | 2.83 | 27.72 | 28.45 | 27.69 | 2219251 |
| 1738107000 | 27.58 | 0.48 | 1.77 | 27.46 | 27.59 | 26.96 | 3914783 |
| 1738020600 | 27.1 | -3.43 | -11.23 | 28.76 | 28.76 | 26.93 | 7022021 |
| 1737761400 | 30.53 | 0.18 | 0.59 | 31.1 | 31.599 | 30.45 | 3986280 |
| 1737675000 | 30.35 | 0 | 0.00 | 30.35 | 30.35 | 30.35 | 0 |
| 1737588600 | 30.35 | 1.17 | 4.01 | 29.75 | 30.9 | 29.5 | 6199372 |
| 1737502200 | 29.18 | 1.15 | 4.10 | 28.54 | 29.19 | 28.47 | 4293115 |
| 1737156600 | 28.03 | 0.67 | 2.45 | 27.68 | 28.32 | 27.36 | 3719670 |
| 1737070200 | 27.36 | -0.29 | -1.05 | 27.765 | 27.89 | 27.22 | 2860808 |
| 1736983800 | 27.65 | 0.45 | 1.65 | 27.6 | 27.935 | 27.38 | 2093650 |
| 1736897400 | 27.2 | 0.1 | 0.37 | 27.2 | 27.58 | 27.05 | 1117094 |
| 1736811000 | 27.1 | -0.07 | -0.26 | 26.86 | 27.475 | 26.67 | 2225684 |
| 1736551800 | 27.17 | -0.67 | -2.41 | 27.52 | 27.7469 | 27.08 | 1728762 |
| 1736379000 | 27.84 | -0.37 | -1.31 | 28 | 28 | 27.18 | 2541779 |
| 1736292600 | 28.21 | -1.07 | -3.65 | 29.4392 | 29.4392 | 28.075 | 2811508 |
| 1736206200 | 29.28 | 0.44 | 1.53 | 29.12 | 30.0494 | 29.12 | 2700308 |
| 1735947000 | 28.84 | 0.73 | 2.60 | 28.48 | 28.9 | 28.11 | 3218020 |
| 1735860600 | 28.11 | 1.33 | 4.97 | 26.98 | 28.28 | 26.98 | 5693713 |
| 1735687800 | 26.78 | -0.05 | -0.19 | 26.88 | 27.15 | 26.6033 | 2119242 |
| 1735601400 | 26.83 | -1.27 | -4.52 | 27.17 | 27.17 | 26.67 | 2886732 |
| 1735342200 | 28.1 | 0.01 | 0.04 | 27.96 | 28.26 | 27.6 | 3302105 |
| 1735255800 | 28.09 | 0.01 | 0.04 | 27.9 | 28.28 | 27.73 | 1641976 |
| 1735077840 | 28.08 | -0.18 | -0.64 | 28.15 | 28.2545 | 27.57 | 825761 |
| 1734996600 | 28.26 | 0.29 | 1.04 | 27.9 | 28.37 | 27.805 | 1571935 |
| 1734737400 | 27.97 | -0.08 | -0.29 | 27.545 | 28.3907 | 27.5 | 2024676 |
| 1734651000 | 28.05 | 0.25 | 0.90 | 28.13 | 28.28 | 27.71 | 2498652 |
| 1734564600 | 27.8 | -0.91 | -3.17 | 28.8 | 29.19 | 27.64 | 2955243 |
| 1734478200 | 28.71 | -0.2 | -0.69 | 28.88 | 28.88 | 28.18 | 2938758 |
| 1734391800 | 28.91 | -0.48 | -1.63 | 29.06 | 29.18 | 28.61 | 2785478 |
| 1734132600 | 29.39 | -0.71 | -2.36 | 30 | 30.29 | 29.36 | 2309844 |
| 1734046200 | 30.1 | -0.75 | -2.43 | 30.395 | 30.6699 | 30 | 2142940 |
| 1733959800 | 30.85 | 0.49 | 1.61 | 30.44 | 30.88 | 30.01 | 1487042 |
| 1733873400 | 30.36 | -0.01 | -0.03 | 30.4 | 30.6 | 30.121 | 1761988 |
| 1733787000 | 30.37 | -1.43 | -4.50 | 32.1 | 32.1 | 30.32 | 3061340 |
| 1733527800 | 31.8 | -0.15 | -0.47 | 31.77 | 32.218 | 31.62 | 1327274 |
| 1733441400 | 31.95 | 0.27 | 0.85 | 31.5 | 32.159999 | 31.3 | 2438176 |
| 1733355000 | 31.68 | -0.21 | -0.66 | 31.97 | 32.39 | 31.35 | 1976585 |
| 1733268600 | 31.89 | -0.02 | -0.06 | 32.09 | 32.09 | 31.255 | 2230973 |
| 1733182200 | 31.91 | -0.44 | -1.36 | 32.93 | 32.93 | 31.64 | 2377589 |
| 1732917840 | 32.35 | 0.56 | 1.76 | 31.79 | 33.0599 | 31.79 | 1898805 |
| 1732750200 | 31.79 | 0.03 | 0.09 | 31.81 | 32.2 | 31.65 | 958281 |
| 1732663800 | 31.76 | -0.31 | -0.97 | 32 | 32.284999 | 31.7 | 2724975 |
| 1732577400 | 32.07 | -1.05 | -3.17 | 33.299999 | 33.32 | 31.835 | 3963411 |
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
