Premium
Global X Uranium New (URA)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1932 | -7.31066666667 | 30 | 30.29 | 27.64 | 2697595 | 28.54610646 | SP |
| 4 | -5.6332 | -16.8456937799 | 33.44 | 33.44 | 27.64 | 2345329 | 30.68520136 | SP |
| 12 | -1.3532 | -4.64060356653 | 29.16 | 33.99 | 27.64 | 2873773 | 31.02999334 | SP |
| 26 | -2.4432 | -8.07669421488 | 30.25 | 33.99 | 22.785 | 2903584 | 28.80690791 | SP |
| 52 | -0.8232 | -2.87530562347 | 28.63 | 33.99 | 22.785 | 2999962 | 29.32234865 | SP |
| 156 | 4.9568 | 21.6927789934 | 22.85 | 33.99 | 17.65 | 2422315 | 25.55001526 | SP |
| 260 | 16.8068 | 152.789090909 | 11 | 33.99 | 6.9455 | 1724612 | 24.99605383 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318200 | 33.119999 | 0.02 | 0.06 | 33.439999 | 33.439999 | 32.479999 | 2723895 |
| 1732231800 | 33.1 | 1.13 | 3.53 | 32.18 | 33.159999 | 31.8 | 3144246 |
| 1732145400 | 31.97 | -0.54 | -1.66 | 32.5 | 32.5 | 31.615 | 3205300 |
| 1732059000 | 32.509999 | 0.62 | 1.94 | 32.28 | 32.61 | 31.735 | 3907176 |
| 1731972600 | 31.89 | 1.59 | 5.25 | 31 | 32.47 | 30.92 | 5292353 |
| 1731713400 | 30.3 | -0.1 | -0.33 | 30.24 | 31.59 | 29.66 | 7631723 |
| 1731627000 | 30.4 | 0.24 | 0.80 | 30.2 | 30.66 | 30.0599 | 1873164 |
| 1731540600 | 30.16 | -0.56 | -1.82 | 31.25 | 31.3 | 29.97 | 2349989 |
| 1731454200 | 30.72 | 0.2 | 0.66 | 29.89 | 30.945 | 29.525 | 3868500 |
| 1731367800 | 30.52 | -0.48 | -1.55 | 31.01 | 31.01 | 29.98 | 2965472 |
| 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 |
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
