Premium
Uranium Energy Dl 001 (U6Z)
TG
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 | -0.765 | -7.53694581281 | 10.15 | 10.52 | 9.01 | 80290 | 9.73236294 | DE |
| 4 | -2.225 | -19.1645133506 | 11.61 | 13.33 | 8.105 | 155498 | 10.16057211 | DE |
| 12 | -2.165 | -18.7445887446 | 11.55 | 14.26 | 8.105 | 135046 | 11.42174379 | DE |
| 26 | -0.995 | -9.58574181118 | 10.38 | 17.335999 | 8.105 | 136718 | 12.5899432 | DE |
| 52 | 3.577 | 61.5874655647 | 5.808 | 17.335999 | 5.051 | 202593 | 10.80348537 | DE |
| 156 | 6.296 | 203.820006475 | 3.089 | 17.335999 | 2.595 | 156915 | 7.94884667 | DE |
| 260 | 7.04 | 300.213219616 | 2.345 | 17.335999 | 1.628 | 116636 | 7.10603763 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 9.355 | 0.03 | 0.32 | 9.24 | 9.365 | 9.01 | 87027 |
| 1782419100 | 9.3249999 | -0.24 | -2.51 | 9.77 | 9.795 | 9.21 | 104131 |
| 1782332700 | 9.565 | -0.39 | -3.87 | 10.039999 | 10.09 | 9.515 | 80793 |
| 1782246300 | 9.9499999 | -0.09 | -0.90 | 9.865 | 10.52 | 9.505 | 153450 |
| 1782159900 | 10.039999 | -0.22 | -2.14 | 10.19 | 10.49 | 10.029999 | 48808 |
| 1781900700 | 10.26 | -0.14 | -1.35 | 10.15 | 10.34 | 10.05 | 14270 |
| 1781814300 | 10.4 | 0.45 | 4.52 | 10.199999 | 10.529999 | 10.06 | 91316 |
| 1781727900 | 9.9499999 | -0.11 | -1.09 | 10.13 | 10.42 | 9.9149999 | 245712 |
| 1781641500 | 10.06 | -0.09 | -0.89 | 10.19 | 10.67 | 10.039999 | 106035 |
| 1781555100 | 10.15 | 0.62 | 6.45 | 9.9 | 10.59 | 9.83 | 207107 |
| 1781295900 | 9.535 | 0.32 | 3.42 | 9.39 | 9.8 | 9.22 | 168306 |
| 1781209500 | 9.22 | 1.08 | 13.20 | 8.4499999 | 9.22 | 8.395 | 374521 |
| 1781123100 | 8.145 | -1.13 | -12.18 | 9.1999999 | 9.3 | 8.105 | 269112 |
| 1781036700 | 9.275 | -1.68 | -15.30 | 11.1 | 11.4 | 8.92 | 456955 |
| 1780950300 | 10.95 | -0.05 | -0.45 | 11.02 | 11.51 | 10.92 | 66703 |
| 1780691100 | 11 | -1.19 | -9.76 | 12.29 | 12.3 | 10.79 | 122835 |
| 1780604700 | 12.19 | -0.07 | -0.57 | 12.2 | 12.45 | 11.8 | 63827 |
| 1780518300 | 12.26 | -0.99 | -7.47 | 13.2 | 13.33 | 12.01 | 129100 |
| 1780431900 | 13.25 | 1.48 | 12.57 | 11.68 | 13.29 | 11.45 | 273880 |
| 1780345500 | 11.77 | -0.05 | -0.42 | 11.79 | 11.91 | 11.1 | 81679 |
| 1780086300 | 11.82 | 0.13 | 1.11 | 11.61 | 11.9 | 11.29 | 51429 |
| 1779999900 | 11.69 | 0.11 | 0.95 | 11.34 | 11.72 | 11.25 | 60985 |
| 1779913500 | 11.58 | -0.06 | -0.52 | 11.53 | 11.74 | 11.16 | 59936 |
| 1779827100 | 11.64 | 0.05 | 0.43 | 11.54 | 11.8 | 11.34 | 68455 |
| 1779740700 | 11.59 | 0.44 | 3.95 | 11.32 | 11.67 | 11.24 | 25573 |
| 1779481500 | 11.15 | -0.09 | -0.80 | 11.41 | 11.64 | 11.15 | 83354 |
| 1779395100 | 11.24 | 0.32 | 2.93 | 11.07 | 11.6 | 10.87 | 105610 |
| 1779308700 | 10.92 | 0.66 | 6.43 | 10.289999 | 11.09 | 10.25 | 161862 |
| 1779222300 | 10.26 | -1.05 | -9.28 | 11.39 | 11.4 | 10.17 | 244900 |
| 1779135900 | 11.31 | -0.49 | -4.15 | 11.7 | 12 | 11.22 | 114664 |
| 1778876700 | 11.8 | -0.78 | -6.20 | 12.62 | 12.62 | 11.76 | 129626 |
| 1778790300 | 12.58 | -0.5 | -3.82 | 13.19 | 13.38 | 12.39 | 117280 |
| 1778703900 | 13.08 | -0.11 | -0.83 | 13.31 | 13.52 | 12.75 | 99350 |
| 1778617500 | 13.19 | -0.76 | -5.45 | 13.92 | 14.02 | 12.65 | 207083 |
| 1778531100 | 13.95 | 1.05 | 8.14 | 12.91 | 14.26 | 12.86 | 212639 |
| 1778271900 | 12.9 | -0.36 | -2.71 | 13.23 | 13.54 | 12.71 | 102612 |
| 1778185500 | 13.26 | -0.17 | -1.27 | 13.46 | 13.73 | 12.94 | 124682 |
| 1778099100 | 13.43 | 1.03 | 8.31 | 12.49 | 13.54 | 12.43 | 199073 |
| 1778012700 | 12.4 | -0.33 | -2.59 | 12.78 | 13.04 | 12.1 | 94964 |
| 1777926300 | 12.73 | 0.05 | 0.39 | 12.74 | 13.04 | 12.44 | 92618 |
| 1777580700 | 12.68 | 1.17 | 10.17 | 11.65 | 12.83 | 11.5 | 151885 |
| 1777494300 | 11.51 | -0.84 | -6.80 | 12.49 | 12.65 | 11.43 | 152709 |
| 1777407900 | 12.35 | -0.81 | -6.16 | 13.19 | 13.19 | 12.22 | 110154 |
| 1777321500 | 13.16 | 1.09 | 9.03 | 12.11 | 13.19 | 12.02 | 158325 |
| 1777062300 | 12.07 | -0.6 | -4.74 | 12.78 | 13 | 11.94 | 109582 |
| 1776975900 | 12.67 | -0.28 | -2.16 | 12.89 | 13.59 | 12.21 | 133713 |
| 1776889500 | 12.95 | 0.6 | 4.86 | 12.46 | 13.1 | 12.45 | 150748 |
| 1776803100 | 12.35 | -0.53 | -4.11 | 12.95 | 13.03 | 12.26 | 94722 |
| 1776716700 | 12.88 | 0.19 | 1.50 | 12.55 | 12.88 | 12.2 | 87709 |
| 1776457500 | 12.69 | -0.26 | -2.01 | 12.87 | 13.28 | 12.41 | 177603 |
| 1776371100 | 12.95 | 0.36 | 2.86 | 12.67 | 12.99 | 12.67 | 103694 |
| 1776284700 | 12.59 | 0.63 | 5.27 | 11.95 | 13.01 | 11.92 | 144216 |
| 1776198300 | 11.96 | 0.12 | 1.01 | 11.83 | 12.22 | 11.78 | 76965 |
| 1776111900 | 11.84 | 0.28 | 2.42 | 11.27 | 11.88 | 11.11 | 65922 |
| 1775852700 | 11.56 | -0.2 | -1.70 | 11.61 | 12.1 | 11.5 | 62398 |
| 1775766300 | 11.76 | -0.19 | -1.59 | 11.93 | 11.97 | 11.47 | 76173 |
| 1775679900 | 11.95 | 0.65 | 5.75 | 12.12 | 12.45 | 11.62 | 276016 |
| 1775593500 | 11.3 | -0.46 | -3.91 | 11.55 | 11.68 | 10.91 | 149866 |
| 1775161500 | 11.76 | 0.14 | 1.22 | 11.4 | 11.918 | 11.076 | 95714 |
| 1775075100 | 11.618 | -0.04 | -0.36 | 11.694 | 12.4 | 11.578 | 124484 |
| 1774988700 | 11.66 | 0.82 | 7.60 | 11.14 | 11.742 | 11.044 | 108713 |
| 1774902300 | 10.836 | -0.3 | -2.71 | 11.15 | 11.5 | 10.704 | 80293 |
| 1774646700 | 11.138 | -0.08 | -0.75 | 11.376 | 11.508 | 10.902 | 65370 |
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.
