| czw, 22 maj 2025, 1:56 CEST, NY 19:56, Londyn 0:56, Tokio 8:56, ^SPX -1.61% | Dane historyczne: Global X Uranium ETF (URA.US) | | 21 maj, 22:00 28.2300 +0.2200 (+0.79%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne URA.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3653 | 21 maj 2025 | 28.18 | 28.915 | 28.18 | 28.23 | +0.79% | +0.2200 | 3,498,693 | | 3652 | 20 maj 2025 | 28.04 | 28.18 | 27.71 | 28.01 | +0.72% | +0.2000 | 2,324,410 | | 3651 | 19 maj 2025 | 27.32 | 27.89 | 27.2601 | 27.81 | +0.36% | +0.1000 | 2,081,668 | | 3650 | 16 maj 2025 | 28.07 | 28.16 | 27.5701 | 27.71 | -1.07% | -0.3000 | 2,220,237 | | 3649 | 15 maj 2025 | 27.935 | 28.09 | 27.5701 | 28.01 | -0.50% | -0.1400 | 2,131,299 | | 3648 | 14 maj 2025 | 27.95 | 28.305 | 27.86 | 28.15 | +1.11% | +0.3100 | 2,212,220 | | 3647 | 13 maj 2025 | 27.3021 | 28 | 27.3 | 27.84 | +2.02% | +0.5500 | 3,082,168 | | 3646 | 12 maj 2025 | 27.71 | 27.82 | 27.1714 | 27.29 | +0.48% | +0.1300 | 2,211,863 | | 3645 | 9 maj 2025 | 26.71 | 27.215 | 26.4633 | 27.16 | +1.80% | +0.4800 | 2,465,134 | | 3644 | 8 maj 2025 | 27.17 | 27.29 | 26.63 | 26.68 | -0.34% | -0.0900 | 2,266,870 | | 3643 | 7 maj 2025 | 26.43 | 26.935 | 26.32 | 26.77 | +1.44% | +0.3800 | 2,640,826 | | 3642 | 6 maj 2025 | 25.25 | 26.4572 | 25.2008 | 26.39 | +2.88% | +0.7400 | 4,911,499 | | 3641 | 5 maj 2025 | 25.74 | 25.79 | 25.38 | 25.65 | -0.74% | -0.1900 | 1,670,062 | | 3640 | 2 maj 2025 | 25.745 | 26.0894 | 25.74 | 25.84 | +2.09% | +0.5300 | 3,360,007 | | 3639 | 1 maj 2025 | 25.3959 | 25.6 | 25.07 | 25.31 | +1.24% | +0.3100 | 2,573,422 | | 3638 | 30 kwi 2025 | 24.6 | 25.095 | 24.47 | 25 | -0.52% | -0.1300 | 1,766,624 | | 3637 | 29 kwi 2025 | 25.2 | 25.485 | 25.02 | 25.13 | +0.32% | +0.0800 | 1,404,469 | | 3636 | 28 kwi 2025 | 24.57 | 25.13 | 24.455 | 25.05 | +2.45% | +0.6000 | 2,483,084 | | 3635 | 25 kwi 2025 | 24.4 | 24.5051 | 24.2 | 24.45 | -0.57% | -0.1400 | 1,632,545 | | 3634 | 24 kwi 2025 | 23.98 | 24.62 | 23.94 | 24.59 | +3.93% | +0.9300 | 2,102,228 | | 3633 | 23 kwi 2025 | 23.44 | 24 | 23.38 | 23.66 | +4.41% | +1.0000 | 3,488,399 | | 3632 | 22 kwi 2025 | 22.5 | 22.95 | 22.5 | 22.66 | +0.94% | +0.2100 | 2,046,841 | | 3631 | 21 kwi 2025 | 23 | 23.14 | 22.12 | 22.45 | -1.84% | -0.4200 | 2,314,355 | | 3630 | 17 kwi 2025 | 22.925 | 23.28 | 22.78 | 22.87 | +0.70% | +0.1600 | 2,482,818 | | 3629 | 16 kwi 2025 | 22.51 | 23.3135 | 22.49 | 22.71 | -0.09% | -0.0200 | 6,430,372 | | 3628 | 15 kwi 2025 | 22.93 | 23.2591 | 22.645 | 22.73 | -0.48% | -0.1100 | 1,402,248 | | 3627 | 14 kwi 2025 | 23 | 23.22 | 22.4759 | 22.84 | +0.84% | +0.1900 | 1,803,171 | | 3626 | 11 kwi 2025 | 21.85 | 22.835 | 21.85 | 22.65 | +4.91% | +1.0600 | 2,235,972 | | 3625 | 10 kwi 2025 | 21.8955 | 22.08 | 21.17 | 21.59 | -2.40% | -0.5300 | 2,572,320 | | 3624 | 9 kwi 2025 | 20.22 | 22.33 | 20.105 | 22.12 | +9.18% | +1.8600 | 5,249,354 | | 3623 | 8 kwi 2025 | 21.5 | 21.728 | 19.98 | 20.26 | -1.22% | -0.2500 | 3,350,564 | | 3622 | 7 kwi 2025 | 20.12 | 21.88 | 19.5 | 20.51 | -1.49% | -0.3100 | 4,747,768 | | 3621 | 4 kwi 2025 | 21.51 | 21.6864 | 20 | 20.82 | -7.30% | -1.6400 | 6,023,719 | | 3620 | 3 kwi 2025 | 22.15 | 22.84 | 22.05 | 22.46 | -3.06% | -0.7100 | 3,278,702 | | 3619 | 2 kwi 2025 | 22.739 | 23.3 | 22.61 | 23.17 | +0.39% | +0.0900 | 1,569,746 | | 3618 | 1 kwi 2025 | 22.982 | 23.31 | 22.51 | 23.08 | +0.70% | +0.1600 | 2,931,893 | | 3617 | 31 mar 2025 | 22.73 | 22.9464 | 22.4701 | 22.92 | -0.78% | -0.1800 | 3,496,935 | | 3616 | 28 mar 2025 | 23.5005 | 23.67 | 23.02 | 23.1 | -2.28% | -0.5400 | 2,297,688 | | 3615 | 27 mar 2025 | 24.1 | 24.24 | 23.53 | 23.64 | -2.68% | -0.6500 | 3,892,963 | | 3614 | 26 mar 2025 | 24.7 | 24.83 | 24.205 | 24.29 | -2.33% | -0.5800 | 1,655,638 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych URA.US
W polu podawania nazwy tikera wpisz "d:ura.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|