| wto, 25 mar 2025, 10:48 CET, NY 5:48, Londyn 9:48, Tokio 18:48, WIG20 +0.65% | 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 | | 3572 | 24 sty 2025 | 31.11 | 31.599 | 30.45 | 30.53 | -1.45% | -0.4500 | 4,003,174 | | 3571 | 23 sty 2025 | 30.34 | 31.22 | 30.1 | 30.98 | +2.08% | +0.6300 | 3,086,177 | | 3570 | 22 sty 2025 | 29.755 | 30.9 | 29.52 | 30.35 | +4.01% | +1.1700 | 6,595,937 | | 3569 | 21 sty 2025 | 28.2399 | 29.19 | 28.21 | 29.18 | +4.10% | +1.1500 | 4,452,598 | | 3568 | 17 sty 2025 | 27.68 | 28.32 | 27.36 | 28.03 | +2.45% | +0.6700 | 3,719,960 | | 3567 | 16 sty 2025 | 27.71 | 27.89 | 27.22 | 27.36 | -1.05% | -0.2900 | 2,861,036 | | 3566 | 15 sty 2025 | 27.625 | 27.935 | 27.38 | 27.65 | +1.65% | +0.4500 | 2,094,938 | | 3565 | 14 sty 2025 | 27.21 | 27.58 | 27.05 | 27.2 | +0.37% | +0.1000 | 1,117,638 | | 3564 | 13 sty 2025 | 27 | 27.475 | 26.67 | 27.1 | -0.26% | -0.0700 | 2,225,863 | | 3563 | 10 sty 2025 | 27.75 | 27.75 | 27.08 | 27.17 | -2.41% | -0.6700 | 1,816,448 | | 3562 | 8 sty 2025 | 28.034 | 28.04 | 27.18 | 27.84 | -1.31% | -0.3700 | 2,618,710 | | 3561 | 7 sty 2025 | 29.6 | 29.67 | 28.075 | 28.21 | -3.65% | -1.0700 | 2,928,098 | | 3560 | 6 sty 2025 | 29.2 | 30.0494 | 29.12 | 29.28 | +1.53% | +0.4400 | 2,744,651 | | 3559 | 3 sty 2025 | 28.45 | 28.9 | 28.11 | 28.84 | +2.60% | +0.7300 | 3,252,512 | | 3558 | 2 sty 2025 | 27.06 | 28.28 | 26.98 | 28.11 | +4.97% | +1.3300 | 5,680,896 | | 3557 | 31 gru 2024 | 26.86 | 27.15 | 26.6033 | 26.78 | -0.19% | -0.0500 | 2,119,358 | | 3556 | 30 gru 2024 | 27.17 | 27.17 | 26.67 | 26.83 | -4.52% | -1.2700 | 3,008,989 | | 3555 | 27 gru 2024 | 27.96 | 28.26 | 27.6 | 28.1 | +0.04% | +0.0100 | 3,352,851 | | 3554 | 26 gru 2024 | 27.935 | 28.28 | 27.73 | 28.09 | +0.04% | +0.0100 | 1,642,109 | | 3553 | 24 gru 2024 | 28.2545 | 28.2545 | 27.57 | 28.08 | -0.64% | -0.1800 | 825,761 | | 3552 | 23 gru 2024 | 27.92 | 28.37 | 27.805 | 28.26 | +1.04% | +0.2900 | 1,588,851 | | 3551 | 20 gru 2024 | 27.6 | 28.3907 | 27.35 | 27.97 | -0.29% | -0.0800 | 2,158,534 | | 3550 | 19 gru 2024 | 28.03 | 28.28 | 27.71 | 28.05 | +0.90% | +0.2500 | 2,563,616 | | 3549 | 18 gru 2024 | 28.81 | 29.19 | 27.64 | 27.8 | -3.17% | -0.9100 | 2,985,118 | | 3548 | 17 gru 2024 | 28.602 | 28.78 | 28.18 | 28.71 | -0.69% | -0.2000 | 2,991,467 | | 3547 | 16 gru 2024 | 29.08 | 29.18 | 28.61 | 28.91 | -1.63% | -0.4800 | 2,844,938 | | 3546 | 13 gru 2024 | 30.14 | 30.29 | 29.36 | 29.39 | -2.36% | -0.7100 | 2,366,638 | | 3545 | 12 gru 2024 | 30.65 | 30.75 | 30 | 30.1 | -2.43% | -0.7500 | 2,198,142 | | 3544 | 11 gru 2024 | 30.44 | 30.88 | 30.01 | 30.85 | +1.61% | +0.4900 | 1,509,908 | | 3543 | 10 gru 2024 | 30.7 | 30.73 | 30.121 | 30.36 | -0.03% | -0.0100 | 1,820,751 | | 3542 | 9 gru 2024 | 32.0638 | 32.15 | 30.32 | 30.37 | -4.50% | -1.4300 | 3,094,046 | | 3541 | 6 gru 2024 | 31.94 | 32.218 | 31.62 | 31.8 | -0.47% | -0.1500 | 1,337,171 | | 3540 | 5 gru 2024 | 31.55 | 32.16 | 31.3 | 31.95 | +0.85% | +0.2700 | 2,361,249 | | 3539 | 4 gru 2024 | 32.01 | 32.39 | 31.35 | 31.68 | -0.66% | -0.2100 | 2,046,913 | | 3538 | 3 gru 2024 | 32.0031 | 32.09 | 31.255 | 31.89 | -0.06% | -0.0200 | 2,317,075 | | 3537 | 2 gru 2024 | 32.78 | 32.93 | 31.64 | 31.91 | -1.36% | -0.4400 | 2,389,165 | | 3536 | 29 lis 2024 | 31.86 | 33.0599 | 31.79 | 32.35 | +1.76% | +0.5600 | 1,920,751 | | 3535 | 27 lis 2024 | 31.88 | 32.2 | 31.65 | 31.79 | +0.09% | +0.0300 | 961,067 | | 3534 | 26 lis 2024 | 31.87 | 32.285 | 31.7 | 31.76 | -0.97% | -0.3100 | 2,743,864 | | 3533 | 25 lis 2024 | 33.3 | 33.32 | 31.835 | 32.07 | -3.17% | -1.0500 | 4,078,046 |
▼ 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 |
| |
|