Italia markets closed

Denison Mines Corp. (0URY.L)

LSE - LSE Prezzo differito. Valuta in CAD.
Aggiungi a watchlist
2,7050-0,0650 (-2,35%)
Alla chiusura: 05:24PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,70502,70502,70502,70502,705016.921
25 apr 20242,67502,67502,67502,67502,67504.347
24 apr 2024------
23 apr 2024------
22 apr 20242,72502,72502,72502,72502,725032.332
19 apr 20242,77002,77002,77002,77002,770037.110
18 apr 2024------
17 apr 20242,80002,80002,80002,80002,800061.874
16 apr 2024------
15 apr 20242,91502,91502,90502,90502,905022.869
12 apr 20243,03003,03003,03003,03003,030067.281
11 apr 2024------
10 apr 20242,84502,84502,84502,84502,845012.413
09 apr 2024------
08 apr 20242,83002,83502,83002,83502,835074.669
05 apr 2024------
04 apr 20242,99002,99002,99002,99002,990042.564
03 apr 20242,94502,94502,94502,94502,945039.096
02 apr 2024------
28 mar 2024------
27 mar 20242,62502,62502,62502,62502,625011.973
26 mar 2024------
25 mar 20242,65002,68502,65002,68502,685060.832
22 mar 20242,63502,63502,63502,63502,63507.771
21 mar 2024------
20 mar 2024------
19 mar 20242,51502,51502,50502,50502,505080.969
18 mar 2024------
15 mar 2024------
14 mar 2024------
13 mar 2024------
12 mar 2024------
11 mar 2024------
08 mar 2024------
07 mar 20242,54002,54002,54002,54002,540021.264
06 mar 2024------
05 mar 20242,53002,53002,53002,53002,530010.484
04 mar 20242,63002,63002,63002,63002,630017.081
01 mar 20242,48002,54002,48002,54002,540032.753
29 feb 20242,42002,42002,42002,42002,420010.167
28 feb 2024------
27 feb 20242,45502,45502,45502,45502,455073.555
26 feb 20242,36002,40502,36002,39502,395078.240
23 feb 20242,40502,40502,40502,40502,405013.381
22 feb 2024------
21 feb 20242,46502,46502,46502,46502,465020.504
20 feb 20242,58002,58002,54002,54002,5400108.487
19 feb 2024------
16 feb 2024------
15 feb 20242,65002,65002,65002,65002,650026.735
14 feb 2024------
13 feb 2024------
12 feb 20242,72002,72002,72002,72002,720026.075
09 feb 20242,72502,72502,72502,72502,725061.096
08 feb 20242,70002,70002,70002,70002,700060.249
07 feb 20242,78002,78002,78002,78002,780021.993
06 feb 20242,82502,82502,82502,82502,825016.908
05 feb 20242,85002,85002,76002,76002,760055.252
02 feb 20242,86002,89002,83502,83502,835067.542
01 feb 20242,85002,86502,84002,85002,8500195.124
31 gen 20242,69502,69502,69502,69502,695040.444
30 gen 20242,66502,70002,66502,70002,7000112.931
29 gen 2024------
26 gen 2024------
25 gen 20242,63002,63002,59502,59502,595017.309
24 gen 20242,72002,72002,72002,72002,720027.038
23 gen 20242,59002,68002,59002,66002,660056.638
22 gen 20242,61502,61502,61502,61502,615049.582
19 gen 20242,74002,74002,65502,65502,655023.282
18 gen 20242,76002,76002,68502,69002,6900100.773
17 gen 20242,70502,70502,69502,69502,695046.961
16 gen 20242,77002,78502,74002,75002,7500132.162
15 gen 20242,70502,77002,70502,75502,755071.299
12 gen 20242,50002,62102,50002,62102,621091.143
11 gen 20242,36002,36002,36002,36002,360076.251
10 gen 20242,39502,39502,39502,39502,395052.569
09 gen 20242,35002,35002,35002,35002,350048.459
08 gen 20242,22502,22502,22502,22502,225021.720
05 gen 2024------
04 gen 20242,28572,28572,28572,28572,285715.384
03 gen 20242,29502,29502,29502,29502,295051.324
02 gen 2024------
29 dic 2023------
28 dic 20232,28822,28822,28822,28822,288219.151
27 dic 2023------
22 dic 20232,34502,34502,34502,34502,345065.564
21 dic 2023------
20 dic 20232,30002,30002,30002,30002,300069.152
19 dic 20232,32502,32502,32502,32502,3250171.138
18 dic 20232,42502,42502,42502,42502,4250232.634
15 dic 2023------
14 dic 20232,32002,35502,32002,35502,355075.456
13 dic 2023------
12 dic 2023------
11 dic 2023------
08 dic 20232,49502,49502,48502,48502,485016.605
07 dic 20232,44502,44502,44502,44502,445027.335
06 dic 2023------
05 dic 2023------
04 dic 2023------
*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...