| nie, 18 sty 2026, 6:02 CET, NY 0:02, Londyn 5:02, Tokio 14:02, ^SPX -0.06% | Dane historyczne: Energy Fuels Inc/Canada (UUUU.US) | | 16 sty, 22:00 21.9400 +1.0200 (+4.88%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne UUUU.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3048 | 16 sty 2026 | 21.255 | 22.3474 | 20.9 | 21.94 | +4.88% | +1.0200 | 15,903,538 | | 3047 | 15 sty 2026 | 21.02 | 22.48 | 20.5301 | 20.92 | +0.05% | +0.0100 | 19,797,089 | | 3046 | 14 sty 2026 | 19.67 | 21.37 | 18.91 | 20.91 | +7.67% | +1.4900 | 16,060,181 | | 3045 | 13 sty 2026 | 19.52 | 20.1 | 19.05 | 19.42 | +0.83% | +0.1600 | 10,196,947 | | 3044 | 12 sty 2026 | 18.33 | 19.8 | 17.75 | 19.26 | +6.06% | +1.1000 | 11,704,990 | | 3043 | 9 sty 2026 | 19.15 | 19.96 | 17.96 | 18.16 | -2.31% | -0.4300 | 15,014,806 | | 3042 | 8 sty 2026 | 19.52 | 19.57 | 18.35 | 18.59 | -1.90% | -0.3600 | 14,213,546 | | 3041 | 7 sty 2026 | 18.19 | 19.03 | 17.8142 | 18.95 | +3.33% | +0.6100 | 12,986,200 | | 3040 | 6 sty 2026 | 18.88 | 19.02 | 17.68 | 18.34 | -0.70% | -0.1300 | 13,814,168 | | 3039 | 5 sty 2026 | 17.4125 | 18.535 | 16.83 | 18.47 | +10.73% | +1.7900 | 18,296,481 | | 3038 | 2 sty 2026 | 14.79 | 17.07 | 14.66 | 16.68 | +14.72% | +2.1400 | 14,928,377 | | 3037 | 31 gru 2025 | 14.12 | 14.78 | 14.06 | 14.54 | +2.32% | +0.3300 | 6,486,395 | | 3036 | 30 gru 2025 | 15.18 | 15.22 | 14.14 | 14.21 | -5.71% | -0.8600 | 9,203,157 | | 3035 | 29 gru 2025 | 14.705 | 16 | 14.65 | 15.07 | +2.94% | +0.4300 | 11,608,936 | | 3034 | 26 gru 2025 | 15.06 | 15.12 | 14.5601 | 14.64 | -3.05% | -0.4600 | 4,169,629 | | 3033 | 24 gru 2025 | 15.26 | 15.3 | 14.69 | 15.1 | -0.53% | -0.0800 | 3,469,041 | | 3032 | 23 gru 2025 | 15.05 | 15.97 | 15.01 | 15.18 | +0.60% | +0.0900 | 8,067,475 | | 3031 | 22 gru 2025 | 15.39 | 15.53 | 14.88 | 15.09 | +0.13% | +0.0200 | 8,401,757 | | 3030 | 19 gru 2025 | 14.36 | 15.62 | 14.3 | 15.07 | +7.80% | +1.0900 | 15,293,229 | | 3029 | 18 gru 2025 | 13.62 | 14.16 | 13.54 | 13.98 | +3.79% | +0.5100 | 5,892,934 | | 3028 | 17 gru 2025 | 14.13 | 14.4204 | 13.4 | 13.47 | -4.33% | -0.6100 | 6,215,050 | | 3027 | 16 gru 2025 | 13.485 | 14.325 | 13.36 | 14.08 | +0.43% | +0.0600 | 6,089,648 | | 3026 | 15 gru 2025 | 14.84 | 15.29 | 13.98 | 14.02 | -3.77% | -0.5500 | 7,129,382 | | 3025 | 12 gru 2025 | 15.95 | 16.02 | 14.2 | 14.57 | -7.90% | -1.2500 | 10,004,025 | | 3024 | 11 gru 2025 | 14.61 | 16.04 | 14.53 | 15.82 | +6.46% | +0.9600 | 9,557,924 | | 3023 | 10 gru 2025 | 15.1803 | 15.255 | 14.15 | 14.86 | -3.51% | -0.5400 | 9,548,187 | | 3022 | 9 gru 2025 | 15.31 | 15.6565 | 14.98 | 15.4 | -0.58% | -0.0900 | 6,058,972 | | 3021 | 8 gru 2025 | 15.7022 | 15.9173 | 15.26 | 15.49 | -0.77% | -0.1200 | 5,988,230 | | 3020 | 5 gru 2025 | 16.59 | 16.63 | 15.13 | 15.61 | -4.35% | -0.7100 | 11,619,202 | | 3019 | 4 gru 2025 | 15.085 | 16.52 | 14.74 | 16.32 | +8.08% | +1.2200 | 15,500,544 | | 3018 | 3 gru 2025 | 15.24 | 15.485 | 14.7 | 15.1 | +0.33% | +0.0500 | 8,370,714 | | 3017 | 2 gru 2025 | 14.2 | 15.08 | 14.14 | 15.05 | +6.97% | +0.9800 | 7,872,714 | | 3016 | 1 gru 2025 | 14.1 | 14.6 | 13.92 | 14.07 | -2.29% | -0.3300 | 7,793,716 | | 3015 | 28 lis 2025 | 14.545 | 14.8299 | 14.2 | 14.4 | +0.28% | +0.0400 | 5,193,843 | | 3014 | 26 lis 2025 | 14.77 | 14.8 | 14.32 | 14.36 | -0.97% | -0.1400 | 7,545,308 | | 3013 | 25 lis 2025 | 13.9 | 14.59 | 13.44 | 14.5 | +3.79% | +0.5300 | 9,804,813 | | 3012 | 24 lis 2025 | 12.98 | 14.08 | 12.8 | 13.97 | +9.31% | +1.1900 | 11,888,724 | | 3011 | 21 lis 2025 | 12.825 | 12.95 | 12.0805 | 12.78 | -3.26% | -0.4300 | 16,878,947 | | 3010 | 20 lis 2025 | 15.925 | 16.06 | 13.165 | 13.21 | -14.72% | -2.2800 | 21,052,405 | | 3009 | 19 lis 2025 | 15.42 | 16.205 | 15.11 | 15.49 | +2.92% | +0.4400 | 14,640,207 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych UUUU.US
W polu podawania nazwy tikera wpisz "d:uuuu.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. © 2000-2026 Stooq |
| |
|