Premium
Sprott Physical Uranium Trust (QX) (SRUUF)
USOTC
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 | -0.55 | -3.8488453464 | 14.29 | 14.92 | 13.46 | 459827 | 13.96071624 | CS |
| 4 | -1.46 | -9.60526315789 | 15.2 | 15.43 | 13.295 | 851085 | 14.65802997 | CS |
| 12 | -2.95 | -17.6752546435 | 16.69 | 18.2 | 13.295 | 587234 | 15.48061078 | CS |
| 26 | -4.41 | -24.2975206612 | 18.15 | 20.51 | 13.295 | 467911 | 16.87293918 | CS |
| 52 | -6.41 | -31.8114143921 | 20.15 | 23.35 | 13.295 | 458325 | 18.26823284 | CS |
| 156 | -0.31 | -2.20640569395 | 14.05 | 26.47 | 9.4 | 423432 | 16.52107511 | CS |
| 260 | 4.4712 | 48.2392542724 | 9.2688 | 26.47 | 7.5 | 444839 | 15.5067818 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 13.74 | -0.09 | -0.65 | 13.83 | 13.97 | 13.706117 | 283610 |
| 1741814940 | 13.83 | -0.29 | -2.05 | 14.35 | 14.4 | 13.67 | 666582 |
| 1741728480 | 14.12 | 0.48 | 3.52 | 13.95 | 14.29 | 13.52 | 474716 |
| 1741641600 | 13.64 | -0.41 | -2.92 | 14.025 | 14.125 | 13.46 | 472519 |
| 1741386000 | 14.05 | -0.29 | -2.00 | 14.92 | 14.92 | 13.8301 | 329735 |
| 1741300140 | 14.3365 | -0.11 | -0.78 | 14.29 | 14.849 | 14.045 | 355585 |
| 1741213440 | 14.4499 | 0.6 | 4.33 | 13.9725 | 14.5022 | 13.77 | 527622 |
| 1741126800 | 13.85 | 0.1 | 0.73 | 13.75 | 13.9235 | 13.295 | 761113 |
| 1741040760 | 13.75 | -0.58 | -4.01 | 14.505 | 14.6325 | 13.65 | 714237 |
| 1740781260 | 14.325 | 0.04 | 0.32 | 14.18 | 14.47 | 14 | 486369 |
| 1740695340 | 14.28 | -0.77 | -5.12 | 15 | 15.2 | 14.26 | 344152 |
| 1740608400 | 15.05 | 0.64 | 4.44 | 14.4 | 15.05 | 14.35 | 320437 |
| 1740522480 | 14.41 | -0.14 | -0.96 | 14.3 | 14.96 | 14.05 | 412029 |
| 1740435600 | 14.55 | -0.12 | -0.82 | 14.67 | 15 | 14.2 | 446019 |
| 1740176400 | 14.67 | -0.39 | -2.59 | 15.225 | 15.225 | 14.63 | 486219 |
| 1740090480 | 15.06 | 0.13 | 0.87 | 14.72 | 15.15 | 14.72 | 394408 |
| 1740003960 | 14.93 | -0.09 | -0.60 | 15.05 | 15.05 | 14.55 | 943498 |
| 1739917740 | 15.02 | 0.02 | 0.13 | 15.11 | 15.12 | 14.605 | 679400 |
| 1739572020 | 15 | -0.27 | -1.77 | 15.215 | 15.348 | 14.93 | 6944778 |
| 1739485320 | 15.27 | 0.01 | 0.07 | 15.2 | 15.43 | 15.18 | 411205 |
| 1739398920 | 15.26 | 0.06 | 0.39 | 15.1 | 15.34 | 14.95 | 594455 |
| 1739312940 | 15.2 | -0.34 | -2.16 | 15.48 | 15.66 | 15.01 | 807877 |
| 1739226000 | 15.535 | -0.22 | -1.37 | 15.76 | 15.9 | 15.48 | 533785 |
| 1738967160 | 15.75 | -0.03 | -0.19 | 15.78 | 15.88 | 15.6 | 328572 |
| 1738880400 | 15.78 | -0.26 | -1.64 | 16.02 | 16.1245 | 15.6 | 497481 |
| 1738794000 | 16.0425 | -0.41 | -2.48 | 16.07 | 16.485 | 15.7 | 494961 |
| 1738708080 | 16.45 | 0.31 | 1.89 | 16.69 | 16.69 | 16.17 | 218622 |
| 1738621740 | 16.145 | -0 | -0.03 | 15.86 | 16.28 | 15.66 | 444795 |
| 1738362000 | 16.149999 | -0.25 | -1.52 | 16.399999 | 16.6 | 16 | 491414 |
| 1738276080 | 16.399999 | 0.19 | 1.17 | 16.26 | 16.579999 | 16.1845 | 280911 |
| 1738189740 | 16.21 | 0.61 | 3.91 | 15.76 | 16.219999 | 15.6 | 474812 |
| 1738103280 | 15.6 | 0.47 | 3.11 | 15.75 | 15.99 | 15.15 | 708509 |
| 1738016820 | 15.13 | -1.41 | -8.52 | 16.35 | 16.379999 | 15.112182 | 1468353 |
| 1737757440 | 16.54 | -0.32 | -1.90 | 16.84 | 17.0135 | 16.45 | 515824 |
| 1737671220 | 16.86 | -0.24 | -1.40 | 17.15 | 17.26 | 16.82 | 354304 |
| 1737584640 | 17.1 | -0.31 | -1.78 | 17.48 | 18.0412 | 17.035 | 481317 |
| 1737498540 | 17.41 | 0.53 | 3.14 | 16.99 | 17.41 | 16.55 | 327885 |
| 1737152880 | 16.88 | -0.25 | -1.46 | 17.125 | 17.3 | 16.71 | 318068 |
| 1737066420 | 17.13 | -0.14 | -0.81 | 17.13 | 17.5199 | 17.03 | 234506 |
| 1736979720 | 17.27 | 0.31 | 1.84 | 16.81 | 17.33 | 16.75 | 197049 |
| 1736893380 | 16.9575 | -0.07 | -0.43 | 17.14 | 17.24 | 16.7 | 190916 |
| 1736806800 | 17.03 | 0.25 | 1.46 | 16.239999 | 17.1799 | 16.239999 | 296015 |
| 1736547720 | 16.785 | -0.05 | -0.27 | 16.5 | 16.96 | 16.5 | 219654 |
| 1736375340 | 16.83 | 0.11 | 0.66 | 16.66 | 16.94 | 16.219999 | 340701 |
| 1736288940 | 16.719999 | -0.57 | -3.30 | 17.25 | 17.5 | 16.61 | 351439 |
| 1736202360 | 17.29 | -0.57 | -3.19 | 17.85 | 18.2 | 17.1401 | 492270 |
| 1735942980 | 17.86 | -0.04 | -0.22 | 18 | 18.12 | 17.42 | 429222 |
| 1735856700 | 17.9 | 0.62 | 3.59 | 17.3 | 18 | 17.15 | 478666 |
| 1735683960 | 17.28 | 0.9 | 5.49 | 16.379999 | 17.31 | 16.379999 | 561250 |
| 1735597740 | 16.379999 | -0.02 | -0.12 | 16.45 | 16.6 | 16.149999 | 493983 |
| 1735338000 | 16.399999 | 0.36 | 2.26 | 16.05 | 16.469999 | 16 | 404747 |
| 1735252020 | 16.038 | -0.08 | -0.51 | 16.8 | 16.8 | 15.99 | 211457 |
| 1735078200 | 16.12 | -0.11 | -0.68 | 16.1 | 16.25 | 16.09 | 243377 |
| 1734992400 | 16.23 | -0.17 | -1.04 | 16.28 | 16.54 | 16.1 | 494573 |
| 1734733200 | 16.399999 | 0.06 | 0.39 | 16.239999 | 16.68 | 15.9 | 454532 |
| 1734646800 | 16.3368 | -0.43 | -2.58 | 16.69 | 16.81 | 16.219999 | 690969 |
| 1734560940 | 16.768999 | -0.24 | -1.42 | 17.17 | 17.17 | 16.51 | 550122 |
| 1734474360 | 17.01 | -0.05 | -0.29 | 17.05 | 17.24 | 16.75 | 502534 |
| 1734388140 | 17.06 | -0.59 | -3.34 | 17.51 | 18.03 | 17.03 | 789849 |
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
