| wto, 25 mar 2025, 9:15 CET, NY 4:15, Londyn 8:15, Tokio 17:15, WIG20 -0.27% | Dane historyczne: Global X Uranium ETF (URA.US) | | 24 mar, 21:00 25.3900 +0.3900 (+1.56%) |
| | | 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 | | 3612 | 24 mar 2025 | 25.375 | 25.5799 | 25.13 | 25.39 | +1.56% | +0.3900 | 2,250,823 | | 3611 | 21 mar 2025 | 25.14 | 25.23 | 24.72 | 25 | -1.50% | -0.3800 | 3,243,441 | | 3610 | 20 mar 2025 | 24.92 | 25.775 | 24.76 | 25.38 | +0.75% | +0.1900 | 2,547,584 | | 3609 | 19 mar 2025 | 24.65 | 25.32 | 24.54 | 25.19 | +3.03% | +0.7400 | 2,547,245 | | 3608 | 18 mar 2025 | 24.5 | 24.58 | 24.11 | 24.45 | -0.77% | -0.1900 | 2,464,117 | | 3607 | 17 mar 2025 | 24.0775 | 24.775 | 24.04 | 24.64 | +3.10% | +0.7400 | 2,917,722 | | 3606 | 14 mar 2025 | 23.87 | 24.18 | 23.67 | 23.9 | +1.66% | +0.3900 | 2,995,589 | | 3605 | 13 mar 2025 | 23.77 | 23.92 | 23.2931 | 23.51 | -1.38% | -0.3300 | 2,312,202 | | 3604 | 12 mar 2025 | 24.3 | 24.38 | 23.67 | 23.84 | +0.76% | +0.1800 | 3,293,687 | | 3603 | 11 mar 2025 | 23.002 | 23.925 | 22.84 | 23.66 | +2.38% | +0.5500 | 3,916,465 | | 3602 | 10 mar 2025 | 23.4644 | 23.56 | 22.78 | 23.11 | -3.47% | -0.8300 | 3,798,656 | | 3601 | 7 mar 2025 | 24.04 | 24.16 | 23.44 | 23.94 | -1.16% | -0.2800 | 4,209,866 | | 3600 | 6 mar 2025 | 24.368 | 24.78 | 23.99 | 24.22 | -1.82% | -0.4500 | 3,049,141 | | 3599 | 5 mar 2025 | 24.39 | 24.71 | 24.05 | 24.67 | +2.58% | +0.6200 | 2,403,254 | | 3598 | 4 mar 2025 | 23.245 | 24.545 | 22.91 | 24.05 | +2.38% | +0.5600 | 4,286,595 | | 3597 | 3 mar 2025 | 25.26 | 25.28 | 23.3 | 23.49 | -5.28% | -1.3100 | 4,114,370 | | 3596 | 28 lut 2025 | 24.4316 | 24.93 | 24.07 | 24.8 | +0.32% | +0.0800 | 2,930,063 | | 3595 | 27 lut 2025 | 26.09 | 26.3 | 24.6901 | 24.72 | -3.85% | -0.9900 | 7,609,665 | | 3594 | 26 lut 2025 | 25.49 | 26.075 | 25.38 | 25.71 | +2.10% | +0.5300 | 3,042,355 | | 3593 | 25 lut 2025 | 25.57 | 25.58 | 24.66 | 25.18 | -1.87% | -0.4800 | 8,187,485 | | 3592 | 24 lut 2025 | 26.06 | 26.08 | 25.26 | 25.66 | -1.53% | -0.4000 | 3,076,712 | | 3591 | 21 lut 2025 | 27.22 | 27.22 | 25.9 | 26.06 | -4.37% | -1.1900 | 4,395,347 | | 3590 | 20 lut 2025 | 27.55 | 27.73 | 27.015 | 27.25 | -0.47% | -0.1300 | 2,253,866 | | 3589 | 19 lut 2025 | 27.922 | 27.95 | 27.13 | 27.38 | -2.91% | -0.8200 | 2,459,387 | | 3588 | 18 lut 2025 | 28.275 | 28.33 | 27.815 | 28.2 | +0.61% | +0.1700 | 1,797,077 | | 3587 | 14 lut 2025 | 28.96 | 28.99 | 27.955 | 28.03 | -3.21% | -0.9300 | 2,282,551 | | 3586 | 13 lut 2025 | 29 | 29.04 | 28.46 | 28.96 | +0.07% | +0.0200 | 1,418,873 | | 3585 | 12 lut 2025 | 28.17 | 29.42 | 28.14 | 28.94 | +1.19% | +0.3400 | 1,942,421 | | 3584 | 11 lut 2025 | 28.99 | 29.27 | 28.595 | 28.6 | -1.72% | -0.5000 | 1,594,172 | | 3583 | 10 lut 2025 | 29.45 | 29.67 | 29.01 | 29.1 | 0.00% | 0.0000 | 1,744,062 | | 3582 | 7 lut 2025 | 28.58 | 29.7 | 28.56 | 29.1 | +2.61% | +0.7400 | 1,896,378 | | 3581 | 6 lut 2025 | 29.04 | 29.16 | 28.1089 | 28.36 | -2.14% | -0.6200 | 1,874,300 | | 3580 | 5 lut 2025 | 29.0191 | 29.27 | 28.61 | 28.98 | +0.24% | +0.0700 | 1,889,838 | | 3579 | 4 lut 2025 | 28.36 | 29.0484 | 28.3417 | 28.91 | +3.29% | +0.9200 | 1,974,806 | | 3578 | 3 lut 2025 | 27.6 | 28.42 | 27.21 | 27.99 | -1.13% | -0.3200 | 2,936,488 | | 3577 | 31 sty 2025 | 29.08 | 29.35 | 28.205584 | 28.31 | -2.11% | -0.6100 | 2,571,681 | | 3576 | 30 sty 2025 | 28.61 | 29.13 | 28.5769 | 28.92 | +1.97% | +0.5600 | 1,819,861 | | 3575 | 29 sty 2025 | 27.71 | 28.45 | 27.69 | 28.36 | +2.83% | +0.7800 | 2,219,215 | | 3574 | 28 sty 2025 | 27.47 | 27.59 | 26.96 | 27.58 | +1.77% | +0.4800 | 3,878,448 | | 3573 | 27 sty 2025 | 28.74 | 28.76 | 26.93 | 27.1 | -11.23% | -3.4300 | 7,226,151 |
▼ 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 |
| |
|