Italia markets closed

Denison Mines Corp. (DNN)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,0400+0,0600 (+3,03%)
Alla chiusura: 04:00PM EDT
2,0300 -0,01 (-0,49%)
Dopo ore: 04:50PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20242,08002,14002,01002,04002,040026.568.030
30 apr 20242,11002,12001,98001,98001,980022.266.000
29 apr 20242,06002,14002,02002,14002,140025.615.600
26 apr 20241,95002,10001,95002,03002,030018.175.500
25 apr 20241,96002,00001,94001,97001,970014.551.100
24 apr 20242,03002,04001,97001,97001,970013.789.200
23 apr 20242,00002,04001,97001,99001,990012.981.400
22 apr 20241,99002,09001,96002,00002,000013.677.200
19 apr 20242,00002,05001,98001,99001,99008.740.600
18 apr 20242,03002,08002,01002,01002,010011.040.800
17 apr 20242,05002,09001,98002,02002,020012.685.700
16 apr 20242,04002,08001,96002,03002,030020.959.800
15 apr 20242,12002,16002,05002,06002,060024.519.700
12 apr 20242,19002,25002,08002,11002,110020.497.200
11 apr 20242,13002,21002,08002,19002,190020.870.500
10 apr 20242,02002,12002,00002,12002,120015.117.800
09 apr 20242,09002,12002,04002,05002,050016.034.600
08 apr 20242,15002,17002,05002,07002,070013.939.800
05 apr 20242,12002,22002,10002,14002,140016.645.900
04 apr 20242,21002,24002,13002,16002,160022.564.800
03 apr 20242,12002,22002,12002,22002,220022.373.600
02 apr 20242,06002,12002,02002,12002,120016.756.700
01 apr 20241,97002,08001,97002,07002,070019.397.100
28 mar 20241,94002,00001,94001,95001,950013.285.000
27 mar 20241,96001,97001,91001,95001,95008.498.500
26 mar 20241,92001,97001,90001,95001,950010.743.900
25 mar 20241,95002,01001,93001,95001,950011.732.200
22 mar 20241,93001,97001,92001,94001,94006.501.100
21 mar 20241,93001,96001,90001,93001,930010.334.700
20 mar 20241,84001,94001,82001,93001,930013.874.500
19 mar 20241,85001,88001,81001,83001,830016.269.300
18 mar 20241,89001,90001,84001,89001,890011.122.600
15 mar 20241,79001,89001,78001,88001,880018.513.300
14 mar 20241,80001,81001,73001,79001,790015.293.200
13 mar 20241,82001,88001,76001,79001,790023.999.000
12 mar 20241,83001,87001,79001,82001,82007.374.300
11 mar 20241,85001,86001,80001,82001,820011.947.100
08 mar 20241,96001,97001,81001,84001,840017.444.600
07 mar 20241,83001,96001,82001,96001,960014.780.900
06 mar 20241,83001,88001,82001,82001,82007.560.300
05 mar 20241,85001,88001,80001,80001,800010.295.700
04 mar 20241,96001,96001,84001,85001,850011.589.600
01 mar 20241,81001,95001,80001,92001,920021.333.600
29 feb 20241,81001,83001,75001,78001,780017.450.600
28 feb 20241,87001,88001,78001,80001,800015.922.000
27 feb 20241,77001,90001,77001,87001,870022.907.100
26 feb 20241,75001,83001,74001,79001,790013.967.500
23 feb 20241,79001,81001,75001,76001,760012.871.500
22 feb 20241,86001,88001,79001,79001,790011.927.200
21 feb 20241,78001,89001,77001,85001,850016.875.600
20 feb 20241,92001,93001,79001,81001,810017.278.500
16 feb 20241,94001,96001,92001,93001,93006.712.600
15 feb 20241,95001,97001,92001,93001,93008.253.100
14 feb 20241,96002,01001,95001,95001,95009.887.900
13 feb 20242,00002,03001,95001,98001,980014.347.900
12 feb 20242,02002,05001,98002,03002,030010.665.800
09 feb 20242,00002,07001,97002,01002,010012.954.400
08 feb 20242,10002,12001,98002,00002,000017.581.200
07 feb 20242,05002,10002,02002,09002,090012.621.600
06 feb 20242,10002,11002,03002,04002,040016.058.100
05 feb 20242,12002,13002,03002,08002,080016.484.900
02 feb 20242,14002,14002,08002,11002,110015.883.300
01 feb 20242,09002,15002,06002,14002,140030.129.400
31 gen 20242,03002,06002,00002,00002,000015.038.700
30 gen 20241,97002,03001,95002,03002,030014.371.400
29 gen 20241,91001,96001,87001,95001,95009.239.100
26 gen 20241,93001,93001,88001,92001,92005.948.000
25 gen 20241,98001,98001,88001,90001,900013.373.400
24 gen 20242,01002,05001,96001,97001,97009.715.300
23 gen 20241,92002,00001,90001,97001,97009.536.600
22 gen 20241,94001,98001,91001,91001,910010.434.000
19 gen 20242,01002,03001,95001,96001,960010.593.200
18 gen 20242,03002,04001,97002,01002,01009.994.900
17 gen 20242,01002,03001,96002,01002,010021.463.900
16 gen 20242,04002,12001,98002,00002,000035.934.100
12 gen 20241,87001,99001,86001,98001,980035.342.000
11 gen 20241,77001,80001,72001,80001,800014.601.400
10 gen 20241,80001,83001,74001,77001,770012.387.500
09 gen 20241,66001,79001,64001,77001,770015.918.800
08 gen 20241,65001,68001,63001,67001,67007.367.100
05 gen 20241,71001,73001,66001,66001,66007.164.100
04 gen 20241,69001,73001,67001,69001,69007.396.900
03 gen 20241,70001,74001,67001,67001,670012.528.200
02 gen 20241,78001,78001,69001,69001,690011.721.000
29 dic 20231,72001,77001,71001,77001,77008.652.700
28 dic 20231,76001,76001,70001,71001,71009.274.000
27 dic 20231,76001,79001,74001,76001,76009.423.700
26 dic 20231,75001,77001,72001,77001,77003.592.400
22 dic 20231,77001,81001,73001,73001,730014.114.300
21 dic 20231,74001,79001,72001,79001,790028.399.500
20 dic 20231,72001,74001,67001,70001,700017.381.700
19 dic 20231,78001,79001,70001,70001,700022.431.000
18 dic 20231,80001,86001,78001,79001,790010.269.500
15 dic 20231,85001,85001,76001,76001,760011.290.300
14 dic 20231,78001,85001,72001,84001,840017.803.600
13 dic 20231,82001,83001,75001,79001,790013.913.200
12 dic 20231,84001,84001,76001,81001,810010.755.600
11 dic 20231,84001,87001,79001,83001,83009.316.800
08 dic 20231,82001,86001,80001,85001,85009.232.700
07 dic 20231,79001,83001,77001,81001,81008.218.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...