Premium
Themes Uranium & Nuclear ETF (URAN)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2701 | -7.18386075949 | 31.6 | 31.84 | 29.01 | 6794 | 30.8735196 | SP |
| 4 | -2.2301 | -7.06622306717 | 31.56 | 33.1099 | 29.01 | 5697 | 31.32893053 | SP |
| 12 | -5.1301 | -14.8871154962 | 34.46 | 34.46 | 28.48 | 6014 | 30.98688489 | SP |
| 26 | 1.9199 | 7.00437796425 | 27.41 | 36 | 27.41 | 6390 | 31.55913795 | SP |
| 52 | 1.9199 | 7.00437796425 | 27.41 | 36 | 27.41 | 6390 | 31.55913795 | SP |
| 156 | 1.9199 | 7.00437796425 | 27.41 | 36 | 27.41 | 6390 | 31.55913795 | SP |
| 260 | 1.9199 | 7.00437796425 | 27.41 | 36 | 27.41 | 6390 | 31.55913795 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 29.845 | -0.98 | -3.17 | 30.44 | 31.47 | 29.671 | 7427 |
| 1740094200 | 30.8222 | -0.2 | -0.65 | 30.66 | 31.06 | 30.66 | 5119 |
| 1740007800 | 31.025 | -0.57 | -1.82 | 31.47 | 31.84 | 30.9 | 4723 |
| 1739921400 | 31.5988 | -0.03 | -0.09 | 31.6 | 31.7604 | 31.38 | 9908 |
| 1739575800 | 31.6279 | -0.64 | -1.99 | 32.189999 | 32.189999 | 31.5601 | 11161 |
| 1739489400 | 32.269799 | -0.31 | -0.94 | 32.7 | 32.7 | 31.8301 | 3573 |
| 1739403000 | 32.577399 | 0.38 | 1.17 | 31.87 | 32.799999 | 31.775 | 4556 |
| 1739316600 | 32.200899 | -0.56 | -1.70 | 32.43 | 32.43 | 32.0501 | 3131 |
| 1739230200 | 32.758 | 0.17 | 0.53 | 32.79 | 33.009999 | 32.61 | 4724 |
| 1738971000 | 32.5839 | 0.9 | 2.85 | 31.83 | 33.1099 | 31.83 | 9719 |
| 1738884600 | 31.682 | -0.45 | -1.40 | 32.45 | 32.45 | 31.682 | 2425 |
| 1738798200 | 32.1312 | 0.54 | 1.69 | 31.7 | 32.1312 | 31.6168 | 2115 |
| 1738711800 | 31.5961 | 0.28 | 0.88 | 31.31 | 31.5961 | 31 | 2692 |
| 1738625400 | 31.32 | 0.14 | 0.46 | 30.26 | 31.43 | 30.26 | 2592 |
| 1738366200 | 31.1777 | -0.42 | -1.33 | 31.97 | 31.9899 | 31.08 | 6129 |
| 1738279800 | 31.5966 | 0.97 | 3.15 | 31.19 | 31.68 | 31.19 | 5746 |
| 1738193400 | 30.6304 | 0.51 | 1.69 | 30.285 | 30.99 | 30.2 | 3384 |
| 1738107000 | 30.1208 | 0.01 | 0.02 | 30.25 | 30.25 | 29.4301 | 5951 |
| 1738020600 | 30.115 | -3.12 | -9.39 | 31.56 | 31.56 | 29.84 | 13176 |
| 1737761400 | 33.237299 | 0.37 | 1.13 | 33.69 | 33.7 | 33.2194 | 11527 |
| 1737675000 | 32.8661 | 0 | 0.00 | 32.8661 | 32.8661 | 32.8661 | 0 |
| 1737588600 | 32.8661 | 0.97 | 3.05 | 32.549999 | 33.2999 | 32.25 | 9671 |
| 1737502200 | 31.8948 | 0.97 | 3.15 | 31.22 | 31.8948 | 31.1027 | 4532 |
| 1737156600 | 30.92 | 0.68 | 2.25 | 30.72 | 31.0299 | 30.479 | 3597 |
| 1737070200 | 30.2385 | 0.01 | 0.03 | 30.9 | 30.9 | 30.015 | 2537 |
| 1736983800 | 30.23 | 0.6 | 2.02 | 29.945 | 30.2684 | 29.945 | 3521 |
| 1736897400 | 29.6315 | 0.51 | 1.74 | 29.75 | 29.75 | 29.6 | 3790 |
| 1736811000 | 29.1233 | -0.48 | -1.63 | 29.48 | 29.48 | 29.0009 | 1759 |
| 1736551800 | 29.605 | -0.14 | -0.47 | 30.22 | 30.22 | 29.37 | 4945 |
| 1736379000 | 29.7452 | -0.6 | -1.97 | 29.92 | 29.92 | 29.3542 | 6012 |
| 1736292600 | 30.343 | -0.76 | -2.43 | 31.4 | 31.4 | 30.343 | 7187 |
| 1736206200 | 31.0994 | 0.52 | 1.68 | 31.17 | 31.43 | 30.95 | 11167 |
| 1735947000 | 30.5841 | 0.81 | 2.73 | 30.1 | 30.6399 | 30.1 | 4539 |
| 1735860600 | 29.7717 | 1.17 | 4.08 | 28.94 | 29.7717 | 28.83 | 4092 |
| 1735687800 | 28.6052 | -0.27 | -0.94 | 28.49 | 29 | 28.48 | 10659 |
| 1735601400 | 28.8762 | -0.34 | -1.17 | 28.99 | 29.04 | 28.6 | 10093 |
| 1735342200 | 29.2181 | -0.01 | -0.03 | 29.35 | 29.35 | 28.972 | 1042 |
| 1735255800 | 29.226 | 0 | 0.01 | 29 | 29.7 | 29 | 11201 |
| 1735077840 | 29.2219 | -0.08 | -0.26 | 29.04 | 29.275 | 29.04 | 1356 |
| 1734996600 | 29.299 | 0.4 | 1.39 | 29.2 | 29.299 | 28.8 | 10596 |
| 1734737400 | 28.897 | -0.07 | -0.25 | 28.71 | 29.3155 | 28.71 | 2829 |
| 1734651000 | 28.97 | 0.22 | 0.77 | 29.62 | 29.62 | 28.67 | 6386 |
| 1734564600 | 28.7484 | -1.05 | -3.53 | 30.16 | 30.2 | 28.7484 | 6260 |
| 1734478200 | 29.7998 | -0.39 | -1.29 | 31.12 | 31.12 | 29.28 | 2936 |
| 1734391800 | 30.19 | -0.19 | -0.64 | 31.28 | 31.28 | 29.59 | 7715 |
| 1734132600 | 30.3839 | -0.58 | -1.86 | 31.05 | 31.05 | 30.2996 | 3483 |
| 1734046200 | 30.96 | -0.5 | -1.58 | 31.31 | 31.46 | 30.91 | 6304 |
| 1733959800 | 31.4558 | 0.35 | 1.12 | 31.11 | 31.56 | 30.81 | 4588 |
| 1733873400 | 31.1062 | -0.59 | -1.86 | 31.66 | 31.66 | 31.1062 | 6721 |
| 1733787000 | 31.6943 | -1.04 | -3.19 | 33.439999 | 33.439999 | 31.6943 | 4000 |
| 1733527800 | 32.737699 | -0.04 | -0.11 | 32.92 | 32.92 | 32.45 | 5309 |
| 1733441400 | 32.772799 | 0.14 | 0.44 | 32.21 | 32.93 | 32.1839 | 6029 |
| 1733355000 | 32.63 | 0.09 | 0.28 | 33.07 | 33.299999 | 32.24 | 7462 |
| 1733268600 | 32.5384 | -0.7 | -2.11 | 32.96 | 33.049999 | 32.369999 | 4978 |
| 1733182200 | 33.24 | -0.94 | -2.74 | 34.46 | 34.46 | 33 | 17685 |
| 1732917840 | 34.1769 | 1 | 3.01 | 33.43 | 34.94 | 33.43 | 10783 |
| 1732750200 | 33.1785 | -0.08 | -0.25 | 32.759999 | 33.68 | 32.759999 | 7892 |
| 1732663800 | 33.259999 | -0.03 | -0.09 | 33.049999 | 33.549999 | 32.99 | 3683 |
| 1732577400 | 33.2903 | -1.3 | -3.75 | 34.98 | 34.98 | 33 | 14114 |
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
