Italia markets open in 6 hours 19 minutes

Sprott Physical Uranium Trust Fund (U-UN.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
26,98-0,80 (-2,88%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202427,7027,7326,9826,9826,98987.535
03 giu 202428,0528,7527,5227,7827,78859.700
31 mag 202428,4928,9827,9428,0628,06480.700
30 mag 202429,1729,2528,1928,2528,25468.800
29 mag 202429,9030,0428,9329,0829,08742.000
28 mag 202429,8430,2529,2830,1530,15385.200
27 mag 202429,5830,1729,5830,0930,0954.700
24 mag 202429,5530,2529,4629,5729,57369.600
23 mag 202429,9630,4328,9129,2929,29625.200
22 mag 202430,8431,0029,8429,9429,94603.800
21 mag 202430,8131,3230,6331,0031,001.347.900
17 mag 202430,3231,0730,2930,6830,681.440.000
16 mag 202429,9430,2329,7530,1530,15448.400
15 mag 202429,8730,2829,6530,0030,00551.500
14 mag 202430,5930,6429,5729,5829,58639.000
13 mag 202430,9131,0030,0430,3030,30895.800
10 mag 202431,8631,8730,9930,9930,99441.600
09 mag 202431,2531,7731,2331,6831,68665.800
08 mag 202430,8231,2530,5931,0931,09626.800
07 mag 202431,1431,3230,8731,0131,01408.300
06 mag 202431,2231,2831,0031,1931,19431.400
03 mag 202431,3531,3530,8931,2031,20595.300
02 mag 202430,5031,4930,5031,4131,411.013.600
01 mag 202429,8230,8329,8230,4730,471.257.100
30 apr 202429,4429,8928,9229,3929,39883.900
29 apr 202429,4029,5229,0229,4729,472.260.700
26 apr 202428,4529,4028,1828,9528,951.071.100
25 apr 202428,5628,7127,8628,2028,20567.500
24 apr 202429,5929,5928,4628,4928,49625.400
23 apr 202428,6529,5328,3929,5029,50662.000
22 apr 202428,5629,0528,1528,7128,71638.700
19 apr 202428,1328,8328,0928,3928,39378.500
18 apr 202428,2228,7028,0428,4028,40339.300
17 apr 202428,8029,3428,0628,1828,181.052.800
16 apr 202429,0529,1127,4528,6328,631.568.700
15 apr 202429,9730,3229,3329,3329,33719.000
12 apr 202429,8630,0429,5030,0130,01895.400
11 apr 202429,7029,9029,3729,8929,89964.900
10 apr 202428,4029,8528,2929,6729,671.008.200
09 apr 202429,0029,0228,3028,6928,69542.600
08 apr 202428,4228,8628,1628,8028,80692.100
05 apr 202428,7329,0828,0028,4228,42701.300
04 apr 202429,4629,4627,9528,6328,631.708.700
03 apr 202429,3729,4829,1729,2029,201.051.900
02 apr 202429,2329,3928,6229,1929,191.162.800
01 apr 202428,1629,1328,0529,0729,07937.100
28 mar 202428,3928,9127,8628,0528,051.574.800
27 mar 202428,6728,8028,1428,4528,45664.600
26 mar 202428,5029,0528,3428,8028,80323.200
25 mar 202428,8029,3228,3528,3828,38437.300
22 mar 202429,0329,2928,4128,5028,50428.300
21 mar 202428,7029,0328,3329,0329,03565.500
20 mar 202427,7528,6227,1928,5928,59587.800
19 mar 202428,1328,2627,3727,8827,88793.800
18 mar 202428,1228,3927,7428,3228,32764.900
15 mar 202426,4628,0626,4027,9227,921.357.100
14 mar 202426,0026,6825,4626,4426,44974.400
13 mar 202427,1927,5425,5926,1926,191.566.400
12 mar 202427,4927,8627,0927,2027,20507.700
11 mar 202427,4928,0026,7927,3927,39575.900
08 mar 202428,5228,6027,2127,7127,71439.100
07 mar 202427,1128,3927,1128,3728,37702.300
06 mar 202426,7327,1826,7327,0327,03484.100
05 mar 202427,0527,6526,4426,4726,47892.400
04 mar 202428,0028,5626,5127,0827,081.441.200
01 mar 202427,4028,6127,3928,1828,18797.900
29 feb 202428,5428,7026,8127,5027,502.189.800
28 feb 202428,2428,7427,9728,3628,36612.800
27 feb 202427,6129,0727,6128,5028,50883.300
26 feb 202427,0728,6826,7327,7427,741.514.900
23 feb 202429,0029,0127,2827,3127,312.769.000
22 feb 202430,3230,4829,0429,1029,10747.200
21 feb 202429,7030,6429,3330,5630,561.043.700
20 feb 202431,2631,3729,8430,0930,091.032.800
16 feb 202431,0631,3030,6731,2231,22402.500
15 feb 202431,4131,5830,5231,2931,29664.100
14 feb 202431,2932,0231,2931,4531,45357.300
13 feb 202431,5032,0931,3531,5931,59508.900
12 feb 202431,2531,9231,1131,7931,79461.700
09 feb 202431,2132,0431,0231,3031,30935.800
08 feb 202433,4733,5131,1431,3331,331.843.900
07 feb 202433,1033,7033,1033,6133,61764.700
06 feb 202433,2333,7732,8733,1033,101.444.400
05 feb 202433,8333,8432,6433,2833,28651.900
02 feb 202433,0033,7932,4833,7933,791.131.800
01 feb 202432,3033,2332,1933,0333,032.824.300
31 gen 202431,8831,8830,7331,1131,113.473.500
30 gen 202431,0031,6530,8831,3131,31983.200
29 gen 202429,8031,5229,7530,8130,811.595.900
26 gen 202430,0130,1629,6529,8029,80993.000
25 gen 202430,5130,8229,8230,2230,221.325.800
24 gen 202432,1132,2631,1331,2031,20746.400
23 gen 202432,4032,7531,9231,9731,97620.700
22 gen 202432,9032,9132,4032,4632,46654.100
19 gen 202432,5333,1532,3633,0133,011.147.800
18 gen 202432,3632,9831,9632,5332,531.200.400
17 gen 202431,9532,4631,3732,3732,371.060.800
16 gen 202433,2733,7531,9732,6332,631.928.700
15 gen 202432,7033,0532,2933,0033,00562.300
12 gen 202430,7532,1830,7532,1532,153.135.500
*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...