Premium
Sprott Physical Uranium Trust (U.UN)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 20.76 | 0.13 | 0.63 | 20.25 | 20.76 | 20.21 | 1165094 |
| 1740696000 | 20.63 | -0.97 | -4.49 | 21.6 | 21.95 | 20.59 | 1007195 |
| 1740609600 | 21.6 | 0.95 | 4.60 | 20.54 | 21.61 | 20.53 | 907410 |
| 1740523200 | 20.65 | -0.14 | -0.67 | 20.51 | 20.87 | 20.07 | 686091 |
| 1740436800 | 20.79 | -0.04 | -0.19 | 20.8 | 20.87 | 20.17 | 855676 |
| 1740177600 | 20.83 | -0.48 | -2.25 | 21.26 | 21.35 | 20.81 | 627818 |
| 1740091200 | 21.31 | 0.08 | 0.38 | 21.2 | 21.48 | 20.81 | 331031 |
| 1740004800 | 21.23 | -0.14 | -0.66 | 21.32 | 21.34 | 20.7 | 862287 |
| 1739918400 | 21.37 | 0.1 | 0.47 | 21.21 | 21.55 | 20.72 | 1027301 |
| 1739572800 | 21.27 | -0.36 | -1.66 | 21.85 | 21.85 | 21.14 | 641190 |
| 1739486400 | 21.63 | -0.22 | -1.01 | 21.9 | 21.99 | 21.61 | 432771 |
| 1739400000 | 21.85 | 0.1 | 0.46 | 21.48 | 21.9 | 21.44 | 647562 |
| 1739313600 | 21.75 | -0.52 | -2.33 | 22.3 | 22.35 | 21.47 | 648429 |
| 1739227200 | 22.27 | -0.18 | -0.80 | 22.63 | 22.83 | 22.15 | 422253 |
| 1738968000 | 22.45 | -0.16 | -0.71 | 22.31 | 22.71 | 22.29 | 582862 |
| 1738881600 | 22.61 | -0.39 | -1.70 | 23.03 | 23.08 | 22.31 | 583500 |
| 1738795200 | 23 | -0.54 | -2.29 | 23.29 | 23.36 | 22.45 | 563390 |
| 1738708800 | 23.54 | -0.07 | -0.30 | 23.76 | 23.84 | 23.17 | 364650 |
| 1738622400 | 23.61 | 0.17 | 0.73 | 22.99 | 23.77 | 22.91 | 826920 |
| 1738363200 | 23.44 | -0.26 | -1.10 | 23.7 | 23.88 | 23.39 | 505511 |
| 1738276800 | 23.7 | 0.41 | 1.76 | 23.36 | 23.95 | 23.36 | 639909 |
| 1738190400 | 23.29 | 0.81 | 3.60 | 22.51 | 23.38 | 22.5 | 663513 |
| 1738104000 | 22.48 | 0.76 | 3.50 | 22.48 | 22.98 | 21.79 | 1728497 |
| 1738017600 | 21.72 | -2.03 | -8.55 | 23.37 | 23.45 | 21.71 | 2275715 |
| 1737758400 | 23.75 | -0.54 | -2.22 | 24.17 | 24.41 | 23.58 | 872863 |
| 1737672000 | 24.29 | -0.27 | -1.10 | 24.65 | 24.78 | 24.13 | 642566 |
| 1737585600 | 24.56 | -0.44 | -1.76 | 25.06 | 25.94 | 24.49 | 1273084 |
| 1737499200 | 25 | 0.45 | 1.83 | 24.49 | 25 | 24.49 | 706690 |
| 1737412800 | 24.55 | 0.09 | 0.37 | 24.5 | 24.73 | 24.43 | 109922 |
| 1737153600 | 24.46 | -0.16 | -0.65 | 24.68 | 24.94 | 24.16 | 388340 |
| 1737067200 | 24.62 | -0.15 | -0.61 | 24.87 | 25.2 | 24.5 | 423025 |
| 1736980800 | 24.77 | 0.42 | 1.72 | 24.54 | 24.85 | 24.35 | 264401 |
| 1736894400 | 24.35 | -0.19 | -0.77 | 24.67 | 24.7 | 24.01 | 342213 |
| 1736808000 | 24.54 | 0.34 | 1.40 | 24 | 24.74 | 23.87 | 377784 |
| 1736548800 | 24.2 | 0.16 | 0.67 | 24.08 | 24.46 | 23.93 | 472413 |
| 1736462400 | 24.04 | -0.18 | -0.74 | 23.95 | 24.18 | 23.79 | 87093 |
| 1736376000 | 24.22 | 0.31 | 1.30 | 23.85 | 24.22 | 23.34 | 654306 |
| 1736289600 | 23.91 | -0.91 | -3.67 | 24.94 | 24.95 | 23.83 | 1334543 |
| 1736203200 | 24.82 | -1 | -3.87 | 25.8 | 25.86 | 24.57 | 603285 |
| 1735944000 | 25.82 | -0.02 | -0.08 | 25.98 | 26.11 | 25.2 | 723400 |
| 1735857600 | 25.84 | 0.98 | 3.94 | 24.79 | 25.93 | 24.67 | 1367965 |
| 1735684800 | 24.86 | 1.3 | 5.52 | 23.68 | 24.91 | 23.62 | 1329101 |
| 1735598400 | 23.56 | -0.07 | -0.30 | 23.69 | 23.86 | 23.22 | 947284 |
| 1735339200 | 23.63 | 0.5 | 2.16 | 23.13 | 23.75 | 23.06 | 622138 |
| 1735069200 | 23.13 | -0.25 | -1.07 | 23.31 | 23.33 | 23.12 | 139601 |
| 1734993600 | 23.38 | -0.17 | -0.72 | 23.48 | 23.71 | 23.23 | 453359 |
| 1734734400 | 23.55 | 0.12 | 0.51 | 23.28 | 23.95 | 22.85 | 770339 |
| 1734648000 | 23.43 | -0.72 | -2.98 | 23.99 | 24.12 | 23.32 | 1722332 |
| 1734561600 | 24.15 | -0.15 | -0.62 | 24.39 | 24.5 | 23.83 | 569786 |
| 1734475200 | 24.3 | -0.04 | -0.16 | 24.03 | 24.63 | 23.94 | 763375 |
| 1734388800 | 24.34 | -0.71 | -2.83 | 24.75 | 25.03 | 24.24 | 775296 |
| 1734129600 | 25.05 | -0.52 | -2.03 | 25.55 | 25.55 | 25 | 314343 |
| 1734043200 | 25.57 | 0.3 | 1.19 | 25.38 | 25.64 | 24.93 | 300288 |
| 1733956800 | 25.27 | -0.08 | -0.32 | 25.28 | 25.5 | 24.65 | 583987 |
| 1733870400 | 25.35 | -0.05 | -0.20 | 25.29 | 25.87 | 24.78 | 649996 |
| 1733784000 | 25.4 | -0.82 | -3.13 | 26.31 | 26.37 | 25.04 | 615168 |
| 1733524800 | 26.22 | 0.92 | 3.64 | 25.74 | 26.22 | 25.34 | 462204 |
| 1733438400 | 25.3 | -0.33 | -1.29 | 25.5 | 25.62 | 25.01 | 448647 |
| 1733352000 | 25.63 | -0.31 | -1.20 | 26.01 | 26.35 | 25.17 | 258942 |
| 1733265600 | 25.94 | 0.97 | 3.88 | 25.01 | 25.95 | 24.79 | 390706 |
| 1733179200 | 24.97 | -0.44 | -1.73 | 25.4 | 25.57 | 24.64 | 429501 |
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
