Premium
Sprott Physical Uranium Trust (QX) (SRUUF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.81 | 11.277258567 | 16.05 | 18.12 | 16 | 484662 | 17.02003034 | CS |
| 4 | -0.76 | -4.08163265306 | 18.62 | 18.65 | 15.9 | 459271 | 17.11511508 | CS |
| 12 | -2.04 | -10.2512562814 | 19.9 | 20.51 | 15.9 | 392282 | 18.05767471 | CS |
| 26 | -1.19 | -6.2467191601 | 19.05 | 20.65 | 15.9 | 401106 | 18.23267788 | CS |
| 52 | -2.83 | -13.6781053649 | 20.69 | 26.47 | 15.9 | 469388 | 20.09814015 | CS |
| 156 | 6.75 | 60.7560756076 | 11.11 | 26.47 | 9.4 | 420293 | 16.26656109 | CS |
| 260 | 8.5912 | 92.6894527878 | 9.2688 | 26.47 | 7.5 | 435871 | 15.52096318 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734128940 | 17.6495 | -0.33 | -1.84 | 18.17 | 18.17 | 17.58 | 290950 |
| 1734042480 | 17.98 | 0.13 | 0.70 | 17.86 | 18.04 | 17.5801 | 295716 |
| 1733955900 | 17.855 | -0.06 | -0.31 | 17.91 | 18.205 | 17.4 | 267650 |
| 1733869200 | 17.91 | 0.04 | 0.22 | 17.8 | 18.255 | 17.5 | 303779 |
| 1733782800 | 17.87 | -0.63 | -3.41 | 18.54 | 18.65 | 17.7 | 502040 |
| 1733523600 | 18.5 | 0.48 | 2.64 | 18.62 | 18.62 | 17.9 | 730686 |
| 1733437500 | 18.024 | -0.22 | -1.18 | 17.94 | 18.27 | 17.8201 | 264375 |
| 1733350980 | 18.2401 | -0.18 | -0.98 | 18.45 | 18.73 | 17.89 | 229683 |
| 1733264700 | 18.4201 | 0.63 | 3.54 | 18.07 | 18.44 | 17.55 | 306773 |
| 1733178180 | 17.7901 | -0.28 | -1.55 | 17.9 | 18.145 | 17.54 | 271963 |
| 1732918200 | 18.07 | 0.01 | 0.05 | 18.105 | 18.38 | 17.99 | 292083 |
| 1732746540 | 18.0601 | 0.24 | 1.35 | 17.95 | 18.16 | 17.73 | 288756 |
| 1732660140 | 17.82 | -0.73 | -3.94 | 18.27 | 18.6 | 17.7601 | 462933 |
| 1732573560 | 18.5501 | -0.15 | -0.80 | 18.35 | 18.7 | 18.08 | 394818 |
| 1732314000 | 18.7 | -0.49 | -2.55 | 19.15 | 19.15 | 18.35 | 267777 |
| 1732227900 | 19.19 | 0.29 | 1.53 | 18.9 | 19.25 | 18.61 | 250821 |
| 1732141740 | 18.9001 | -0.54 | -2.78 | 19.55 | 19.55 | 18.81 | 242614 |
| 1732054800 | 19.44 | 0.53 | 2.80 | 19.3 | 19.47 | 18.9 | 230215 |
| 1731968640 | 18.91 | 0.16 | 0.85 | 19.76 | 19.76 | 18.85 | 343369 |
| 1731709260 | 18.75 | 0.6 | 3.29 | 18.45 | 19.63 | 18.15 | 531719 |
| 1731622800 | 18.1535 | 0.03 | 0.18 | 18.34 | 18.5 | 18.03 | 286327 |
| 1731536760 | 18.12 | -0.25 | -1.36 | 18.21 | 18.635 | 17.9 | 280755 |
| 1731450480 | 18.37 | 1.39 | 8.19 | 17.6 | 18.42 | 16.98 | 648712 |
| 1731363600 | 16.98 | -0.28 | -1.62 | 17.22 | 17.47 | 16.783 | 669098 |
| 1731104400 | 17.259 | -0.46 | -2.59 | 17.6 | 18.1 | 17.19 | 298308 |
| 1731018540 | 17.717 | -0.13 | -0.75 | 18.18 | 18.4 | 17.67 | 487441 |
| 1730931600 | 17.85 | 0.26 | 1.48 | 18.2 | 18.2 | 17.4 | 321621 |
| 1730845680 | 17.59 | 0.11 | 0.63 | 17.48 | 17.7 | 17.38 | 304313 |
| 1730759160 | 17.48 | -0.47 | -2.62 | 17.995 | 18.04 | 17.19 | 677633 |
| 1730496420 | 17.95 | -0.54 | -2.92 | 18.44 | 18.68 | 17.8228 | 343936 |
| 1730409780 | 18.4899 | -0.07 | -0.38 | 18.4 | 18.8 | 18.234 | 269025 |
| 1730323500 | 18.5599 | 0.23 | 1.25 | 18.3 | 18.8432 | 18.16 | 406261 |
| 1730237280 | 18.33 | -0.75 | -3.93 | 19.15 | 19.18 | 18.29 | 476253 |
| 1730150880 | 19.0799 | 0.04 | 0.21 | 19.76 | 19.76 | 18.53 | 276589 |
| 1729891500 | 19.04 | -0.33 | -1.70 | 19.45 | 19.45 | 18.92 | 438134 |
| 1729805160 | 19.37 | -0.13 | -0.67 | 20 | 20 | 19.17 | 258806 |
| 1729718940 | 19.5 | -0.64 | -3.18 | 20.09 | 20.35 | 19.25 | 400528 |
| 1729632300 | 20.14 | 0.25 | 1.26 | 19.9 | 20.32 | 19.71 | 437027 |
| 1729545600 | 19.89 | -0.18 | -0.90 | 20.38 | 20.43 | 19.8 | 364434 |
| 1729286400 | 20.07 | 0.04 | 0.20 | 20.48 | 20.51 | 20.03 | 322762 |
| 1729200000 | 20.03 | -0.16 | -0.79 | 20.5 | 20.5 | 20.015 | 466719 |
| 1729113960 | 20.19 | 0.75 | 3.86 | 19.72 | 20.48 | 19.72 | 514827 |
| 1729027680 | 19.44 | -0.51 | -2.56 | 19.85 | 19.95 | 19.38 | 334838 |
| 1728941220 | 19.95 | 0.33 | 1.68 | 19.75 | 20.03 | 19.32 | 138573 |
| 1728681900 | 19.62 | -0.01 | -0.07 | 19.9 | 19.9 | 19.35 | 292388 |
| 1728595560 | 19.633 | -0.48 | -2.37 | 20 | 20.08 | 19.58 | 263259 |
| 1728508800 | 20.1095 | -0.31 | -1.52 | 20.45 | 20.45 | 20.08 | 168998 |
| 1728422580 | 20.42 | 0.16 | 0.80 | 20.355 | 20.4299 | 19.9 | 269290 |
| 1728336000 | 20.257 | -0.05 | -0.26 | 20.3 | 20.35 | 19.92 | 353230 |
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
