Premium
Energy Fuels Inc (UUUU)
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 | -0.13 | -0.940665701881 | 13.82 | 14.3 | 12.58 | 6438723 | 13.24880553 | CS |
| 4 | -1.29 | -8.61148197597 | 14.98 | 18.06 | 12.58 | 9473873 | 14.97551372 | CS |
| 12 | -8.06 | -37.0574712644 | 21.75 | 25.79 | 12.58 | 10386573 | 18.04756239 | CS |
| 26 | -4.63 | -25.2729257642 | 18.32 | 27.9 | 12.58 | 11686962 | 19.95360968 | CS |
| 52 | 7.64 | 126.280991736 | 6.05 | 27.9 | 6 | 14538863 | 17.39580824 | CS |
| 156 | 7.77 | 131.25 | 5.92 | 27.9 | 3.21 | 7755720 | 12.97263188 | CS |
| 260 | 8.17 | 148.007246377 | 5.52 | 27.9 | 3.21 | 5877555 | 11.7608788 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 13.58 | 0.09 | 0.67 | 14.1 | 14.23 | 13.465 | 7063569 |
| 1783636200 | 13.49 | 0.35 | 2.66 | 13.2 | 13.625 | 13.12 | 6259106 |
| 1783549800 | 13.14 | 0.28 | 2.18 | 12.69 | 13.15 | 12.59 | 6297005 |
| 1783463400 | 12.86 | -0.91 | -6.61 | 13.65 | 13.7 | 12.58 | 8465544 |
| 1783377000 | 13.77 | -0.04 | -0.29 | 13.82 | 14.3 | 13.705 | 4733238 |
| 1783031400 | 13.81 | -0.41 | -2.88 | 14.34 | 14.995 | 13.58 | 8077124 |
| 1782945000 | 14.22 | -0.28 | -1.93 | 14.54 | 14.96 | 14.16 | 5712239 |
| 1782858600 | 14.5 | -0.09 | -0.62 | 14.37 | 14.555 | 14.09 | 4891612 |
| 1782772200 | 14.59 | -0.03 | -0.21 | 14.35 | 14.7 | 13.84 | 7907511 |
| 1782513000 | 14.62 | 0.2 | 1.39 | 14.18 | 14.62 | 13.9 | 17889671 |
| 1782426600 | 14.42 | -0.61 | -4.06 | 15.27 | 15.42 | 14.41 | 7267540 |
| 1782340200 | 15.03 | -0.44 | -2.84 | 15.05 | 15.348 | 14.53 | 11981299 |
| 1782253800 | 15.47 | -0.65 | -4.03 | 15.56 | 16.489999 | 15.31 | 16639024 |
| 1782167400 | 16.12 | -0.44 | -2.66 | 16.85 | 16.93 | 15.777 | 9126676 |
| 1781821800 | 16.559999 | 1.26 | 8.24 | 17.92 | 18.06 | 16.165 | 28526309 |
| 1781735400 | 15.3 | -0.04 | -0.26 | 15.6 | 16.05 | 15.265 | 6935818 |
| 1781649000 | 15.34 | -0.3 | -1.92 | 15.83 | 16.42 | 15.34 | 6475976 |
| 1781562600 | 15.64 | 0.6 | 3.99 | 16.01 | 16.51 | 15.585 | 6626015 |
| 1781303400 | 15.04 | -0.04 | -0.27 | 14.98 | 15.37 | 14.8212 | 6718004 |
| 1781217000 | 15.08 | 1.39 | 10.15 | 14.12 | 15.17 | 13.85 | 11347945 |
| 1781130600 | 13.69 | -0.68 | -4.73 | 14.15 | 14.43 | 13.57 | 7546571 |
| 1781044200 | 14.37 | -0.84 | -5.52 | 15.44 | 15.5933 | 13.63 | 10994950 |
| 1780957800 | 15.21 | 0.18 | 1.20 | 15.69 | 15.7351 | 15 | 9096628 |
| 1780698600 | 15.03 | -2.34 | -13.47 | 17.09 | 17.25 | 14.786678 | 23583834 |
| 1780612200 | 17.37 | -0.63 | -3.50 | 17.82 | 18 | 17.25 | 7682085 |
| 1780525800 | 18 | -1.54 | -7.88 | 19.2 | 19.2 | 17.79 | 9707354 |
| 1780439400 | 19.54 | 1.92 | 10.90 | 17.83 | 19.75 | 17.52 | 14942972 |
| 1780353000 | 17.62 | -0.6 | -3.29 | 17.77 | 18.75 | 17.26 | 22495928 |
| 1780093800 | 18.22 | -0.22 | -1.19 | 18.23 | 18.33 | 17.54 | 6600923 |
| 1780007400 | 18.44 | 0.09 | 0.49 | 18 | 18.845 | 17.52 | 8490169 |
| 1779921000 | 18.35 | -0.05 | -0.27 | 18.36 | 18.615 | 17.82 | 6967718 |
| 1779834600 | 18.4 | 0.36 | 2.00 | 18.59 | 19.14 | 18.385 | 9392714 |
| 1779489000 | 18.04 | 0.18 | 1.01 | 18.15 | 18.93 | 17.99 | 8904486 |
| 1779402600 | 17.86 | 1.08 | 6.44 | 16.89 | 18.23 | 16.81 | 9315033 |
| 1779316200 | 16.78 | 0.6 | 3.71 | 16.84 | 17.23 | 16.18 | 11088353 |
| 1779229800 | 16.18 | -1.22 | -7.01 | 17.3 | 17.39 | 16.03 | 10341484 |
| 1779143400 | 17.4 | -1.01 | -5.49 | 18.3 | 18.6391 | 17.22 | 8756712 |
| 1778884200 | 18.41 | -1.09 | -5.59 | 18.69 | 18.93 | 18.2701 | 8171078 |
| 1778797800 | 19.5 | -0.68 | -3.37 | 20.15 | 20.22 | 18.92 | 7904605 |
| 1778711400 | 20.18 | -0.77 | -3.68 | 20.85 | 20.86 | 19.82 | 6932754 |
| 1778625000 | 20.95 | -1.09 | -4.95 | 21.5 | 21.53 | 19.99 | 10240298 |
| 1778538600 | 22.04 | 0.66 | 3.09 | 21.62 | 23.0198 | 20.93 | 14535900 |
| 1778279400 | 21.38 | -1.97 | -8.44 | 23.39 | 23.6846 | 21.22 | 12570801 |
| 1778193000 | 23.35 | -0.17 | -0.72 | 23.66 | 25.79 | 23.12 | 22659030 |
| 1778106600 | 23.52 | 2.48 | 11.79 | 21.47 | 23.695 | 21.09 | 13823666 |
| 1778020200 | 21.04 | -0.58 | -2.68 | 22 | 22.58 | 20.65 | 8370745 |
| 1777933800 | 21.62 | -0.04 | -0.18 | 21.63 | 22.76 | 21.285 | 10180360 |
| 1777674600 | 21.66 | 0.02 | 0.09 | 21.62 | 21.78 | 20.76 | 7369909 |
| 1777588200 | 21.64 | 2.06 | 10.52 | 19.98 | 21.72 | 19.94 | 8604404 |
| 1777501800 | 19.58 | -1.01 | -4.91 | 20.97 | 20.99 | 19.46 | 8649603 |
| 1777415400 | 20.59 | -0.73 | -3.42 | 20.78 | 21.3 | 20.05 | 8132272 |
| 1777329000 | 21.32 | 1 | 4.92 | 20.31 | 21.445 | 20.265 | 9140280 |
| 1777069800 | 20.32 | -1.59 | -7.26 | 22.32 | 22.4585 | 20.1986 | 10992939 |
| 1776983400 | 21.91 | -0.72 | -3.18 | 22.27 | 23.13 | 20.84 | 11309850 |
| 1776897000 | 22.63 | 2.11 | 10.28 | 21.09 | 22.63 | 20.91 | 12311880 |
| 1776810600 | 20.52 | -0.99 | -4.60 | 21.5 | 21.5762 | 20.342 | 9898378 |
| 1776724200 | 21.51 | 1.02 | 4.98 | 20.47 | 21.55 | 19.93 | 9749881 |
| 1776465000 | 20.49 | -0.44 | -2.10 | 21.75 | 21.94 | 20.31 | 12700436 |
| 1776378600 | 20.93 | -0.07 | -0.33 | 21.5 | 21.58 | 20.62 | 11348324 |
| 1776292200 | 21 | 1.46 | 7.47 | 19.9 | 21.425 | 19.78 | 13125510 |
| 1776205800 | 19.54 | 0.18 | 0.93 | 20 | 20.65 | 19.195 | 12068980 |
| 1776119400 | 19.36 | 0.96 | 5.22 | 18.19 | 19.415 | 17.5612 | 10126513 |
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.
