| pią, 7 lut 2025, 3:41 CET, NY 21:41, Londyn 2:41, Tokio 11:41, ^SPX +0.36% Dane historyczne: Global X Uranium ETF (URA.US) | | 6 lut, 22:00 28.36000 -0.62000 (-2.14%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | 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 | 3581 | 6 lut 2025 | 29.04 | 29.16 | 28.1089 | 28.36 | -2.14% | -0.62000 | 1,873,920 | 3580 | 5 lut 2025 | 29.0191 | 29.27 | 28.61 | 28.98 | +0.24% | +0.07000 | 1,889,838 | 3579 | 4 lut 2025 | 28.36 | 29.0484 | 28.3417 | 28.91 | +3.29% | +0.92000 | 1,974,806 | 3578 | 3 lut 2025 | 27.6 | 28.42 | 27.21 | 27.99 | -1.13% | -0.32000 | 2,936,488 | 3577 | 31 sty 2025 | 29.08 | 29.35 | 28.205584 | 28.31 | -2.11% | -0.61000 | 2,571,681 | 3576 | 30 sty 2025 | 28.61 | 29.13 | 28.5769 | 28.92 | +1.97% | +0.56000 | 1,819,861 | 3575 | 29 sty 2025 | 27.71 | 28.45 | 27.69 | 28.36 | +2.83% | +0.78000 | 2,219,215 | 3574 | 28 sty 2025 | 27.47 | 27.59 | 26.96 | 27.58 | +1.77% | +0.48000 | 3,878,448 | 3573 | 27 sty 2025 | 28.74 | 28.76 | 26.93 | 27.1 | -11.23% | -3.43000 | 7,226,151 | 3572 | 24 sty 2025 | 31.11 | 31.599 | 30.45 | 30.53 | -1.45% | -0.45000 | 4,003,174 | 3571 | 23 sty 2025 | 30.34 | 31.22 | 30.1 | 30.98 | +2.08% | +0.63000 | 3,086,177 | 3570 | 22 sty 2025 | 29.755 | 30.9 | 29.52 | 30.35 | +4.01% | +1.17000 | 6,595,937 | 3569 | 21 sty 2025 | 28.2399 | 29.19 | 28.21 | 29.18 | +4.10% | +1.15000 | 4,452,598 | 3568 | 17 sty 2025 | 27.68 | 28.32 | 27.36 | 28.03 | +2.45% | +0.67000 | 3,719,960 | 3567 | 16 sty 2025 | 27.71 | 27.89 | 27.22 | 27.36 | -1.05% | -0.29000 | 2,861,036 | 3566 | 15 sty 2025 | 27.625 | 27.935 | 27.38 | 27.65 | +1.65% | +0.45000 | 2,094,938 | 3565 | 14 sty 2025 | 27.21 | 27.58 | 27.05 | 27.2 | +0.37% | +0.10000 | 1,117,638 | 3564 | 13 sty 2025 | 27 | 27.475 | 26.67 | 27.1 | -0.26% | -0.07000 | 2,225,863 | 3563 | 10 sty 2025 | 27.75 | 27.75 | 27.08 | 27.17 | -2.41% | -0.67000 | 1,816,448 | 3562 | 8 sty 2025 | 28.034 | 28.04 | 27.18 | 27.84 | -1.31% | -0.37000 | 2,618,710 | 3561 | 7 sty 2025 | 29.6 | 29.67 | 28.075 | 28.21 | -3.65% | -1.07000 | 2,928,098 | 3560 | 6 sty 2025 | 29.2 | 30.0494 | 29.12 | 29.28 | +1.53% | +0.44000 | 2,744,651 | 3559 | 3 sty 2025 | 28.45 | 28.9 | 28.11 | 28.84 | +2.60% | +0.73000 | 3,252,512 | 3558 | 2 sty 2025 | 27.06 | 28.28 | 26.98 | 28.11 | +4.97% | +1.33000 | 5,680,896 | 3557 | 31 gru 2024 | 26.86 | 27.15 | 26.6033 | 26.78 | -0.19% | -0.05000 | 2,119,358 | 3556 | 30 gru 2024 | 27.17 | 27.17 | 26.67 | 26.83 | -4.52% | -1.27000 | 3,008,989 | 3555 | 27 gru 2024 | 27.96 | 28.26 | 27.6 | 28.1 | +0.04% | +0.01000 | 3,352,851 | 3554 | 26 gru 2024 | 27.935 | 28.28 | 27.73 | 28.09 | +0.04% | +0.01000 | 1,642,109 | 3553 | 24 gru 2024 | 28.2545 | 28.2545 | 27.57 | 28.08 | -0.64% | -0.18000 | 825,761 | 3552 | 23 gru 2024 | 27.92 | 28.37 | 27.805 | 28.26 | +1.04% | +0.29000 | 1,588,851 | 3551 | 20 gru 2024 | 27.6 | 28.3907 | 27.35 | 27.97 | -0.29% | -0.08000 | 2,158,534 | 3550 | 19 gru 2024 | 28.03 | 28.28 | 27.71 | 28.05 | +0.90% | +0.25000 | 2,563,616 | 3549 | 18 gru 2024 | 28.81 | 29.19 | 27.64 | 27.8 | -3.17% | -0.91000 | 2,985,118 | 3548 | 17 gru 2024 | 28.602 | 28.78 | 28.18 | 28.71 | -0.69% | -0.20000 | 2,991,467 | 3547 | 16 gru 2024 | 29.08 | 29.18 | 28.61 | 28.91 | -1.63% | -0.48000 | 2,844,938 | 3546 | 13 gru 2024 | 30.14 | 30.29 | 29.36 | 29.39 | -2.36% | -0.71000 | 2,366,638 | 3545 | 12 gru 2024 | 30.65 | 30.75 | 30 | 30.1 | -2.43% | -0.75000 | 2,198,142 | 3544 | 11 gru 2024 | 30.44 | 30.88 | 30.01 | 30.85 | +1.61% | +0.49000 | 1,509,908 | 3543 | 10 gru 2024 | 30.7 | 30.73 | 30.121 | 30.36 | -0.03% | -0.01000 | 1,820,751 | 3542 | 9 gru 2024 | 32.0638 | 32.15 | 30.32 | 30.37 | -4.50% | -1.43000 | 3,094,046 | ▼ 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 |
| |
|