Italia markets closed
Dow Jones
39.278,25 +221,86 (+0,57%) Nasdaq
16.353,83 +51,08 (+0,31%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0782 +0,0030 (+0,28%) Bitcoin EUR
57.391,57 -527,65 (-0,91%) CMC Crypto 200
1.338,30 +38,20 (+2,94%)
Global X Uranium ETF (URA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:05PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 31,05 | 31,75 | 31,05 | 31,51 | 31,51 | 1.140.354 |
| 08 mag 2024 | 31,50 | 31,52 | 30,57 | 30,97 | 30,97 | 3.408.800 |
| 07 mag 2024 | 31,95 | 32,50 | 31,66 | 31,74 | 31,74 | 3.677.100 |
| 06 mag 2024 | 31,00 | 31,90 | 31,00 | 31,72 | 31,72 | 3.047.000 |
| 03 mag 2024 | 30,97 | 31,00 | 30,26 | 30,83 | 30,83 | 1.974.000 |
| 02 mag 2024 | 30,09 | 30,79 | 29,83 | 30,55 | 30,55 | 4.319.600 |
| 01 mag 2024 | 29,90 | 30,32 | 29,40 | 29,67 | 29,67 | 3.264.700 |
| 30 apr 2024 | 30,12 | 30,12 | 28,73 | 28,77 | 28,77 | 4.081.400 |
| 29 apr 2024 | 29,91 | 30,56 | 29,68 | 30,38 | 30,38 | 3.749.700 |
| 26 apr 2024 | 29,20 | 29,72 | 28,88 | 29,50 | 29,50 | 2.688.800 |
| 25 apr 2024 | 28,60 | 29,39 | 28,54 | 29,18 | 29,18 | 1.745.400 |
| 24 apr 2024 | 29,20 | 29,42 | 28,85 | 29,05 | 29,05 | 1.527.900 |
| 23 apr 2024 | 28,80 | 29,42 | 28,52 | 29,23 | 29,23 | 1.440.900 |
| 22 apr 2024 | 28,88 | 29,29 | 28,48 | 28,99 | 28,99 | 2.325.900 |
| 19 apr 2024 | 28,72 | 29,16 | 28,59 | 28,83 | 28,83 | 1.427.500 |
| 18 apr 2024 | 29,20 | 29,33 | 28,77 | 28,88 | 28,88 | 1.865.900 |
| 17 apr 2024 | 29,20 | 29,73 | 28,81 | 29,00 | 29,00 | 3.020.400 |
| 16 apr 2024 | 28,97 | 29,24 | 28,00 | 28,89 | 28,89 | 4.359.400 |
| 15 apr 2024 | 30,43 | 30,90 | 29,35 | 29,45 | 29,45 | 5.752.500 |
| 12 apr 2024 | 30,95 | 31,49 | 29,93 | 30,22 | 30,22 | 3.658.200 |
| 11 apr 2024 | 30,40 | 31,04 | 29,78 | 30,91 | 30,91 | 3.570.200 |
| 10 apr 2024 | 29,76 | 30,37 | 29,22 | 30,34 | 30,34 | 2.928.700 |
| 09 apr 2024 | 30,60 | 30,70 | 29,76 | 30,04 | 30,04 | 2.974.700 |
| 08 apr 2024 | 30,85 | 30,85 | 29,83 | 30,35 | 30,35 | 2.061.100 |
| 05 apr 2024 | 30,44 | 31,02 | 30,06 | 30,54 | 30,54 | 2.572.100 |
| 04 apr 2024 | 31,48 | 31,48 | 30,11 | 30,21 | 30,21 | 3.765.300 |
| 03 apr 2024 | 30,42 | 31,51 | 30,40 | 31,38 | 31,38 | 4.499.000 |
| 02 apr 2024 | 30,00 | 30,52 | 29,43 | 30,39 | 30,39 | 3.680.800 |
| 01 apr 2024 | 29,35 | 30,13 | 28,96 | 30,12 | 30,12 | 4.167.100 |
| 28 mar 2024 | 28,72 | 29,06 | 28,51 | 28,83 | 28,83 | 2.092.000 |
| 27 mar 2024 | 28,38 | 28,59 | 28,08 | 28,56 | 28,56 | 2.032.800 |
| 26 mar 2024 | 28,44 | 28,72 | 28,01 | 28,38 | 28,38 | 1.594.600 |
| 25 mar 2024 | 28,93 | 29,32 | 28,36 | 28,38 | 28,38 | 2.043.300 |
| 22 mar 2024 | 28,97 | 29,22 | 28,62 | 28,85 | 28,85 | 1.703.000 |
| 21 mar 2024 | 29,01 | 29,13 | 28,69 | 28,94 | 28,94 | 2.138.200 |
| 20 mar 2024 | 27,91 | 28,83 | 27,55 | 28,70 | 28,70 | 3.408.900 |
| 19 mar 2024 | 28,00 | 28,00 | 27,31 | 27,79 | 27,79 | 3.554.300 |
| 18 mar 2024 | 28,16 | 28,34 | 27,74 | 28,19 | 28,19 | 2.646.200 |
| 15 mar 2024 | 27,69 | 28,30 | 27,43 | 27,89 | 27,89 | 3.542.000 |
| 14 mar 2024 | 27,35 | 27,55 | 26,77 | 27,43 | 27,43 | 4.213.700 |
| 13 mar 2024 | 28,33 | 28,65 | 27,16 | 27,33 | 27,33 | 4.394.300 |
| 12 mar 2024 | 27,99 | 28,42 | 27,65 | 28,15 | 28,15 | 2.501.200 |
| 11 mar 2024 | 28,06 | 28,10 | 27,80 | 28,04 | 28,04 | 3.238.700 |
| 08 mar 2024 | 29,46 | 29,46 | 27,84 | 28,06 | 28,06 | 4.620.000 |
| 07 mar 2024 | 28,22 | 29,36 | 28,01 | 29,35 | 29,35 | 4.663.600 |
| 06 mar 2024 | 27,75 | 28,27 | 27,75 | 28,01 | 28,01 | 2.648.600 |
| 05 mar 2024 | 27,90 | 28,12 | 27,44 | 27,55 | 27,55 | 2.847.900 |
| 04 mar 2024 | 28,64 | 28,76 | 27,66 | 27,70 | 27,70 | 3.070.900 |
| 01 mar 2024 | 27,37 | 28,62 | 27,37 | 28,29 | 28,29 | 4.284.200 |
| 29 feb 2024 | 27,93 | 28,18 | 27,09 | 27,46 | 27,46 | 4.401.000 |
| 28 feb 2024 | 28,21 | 28,21 | 27,38 | 27,52 | 27,52 | 2.601.500 |
| 27 feb 2024 | 27,55 | 28,39 | 27,51 | 28,01 | 28,01 | 3.076.400 |
| 26 feb 2024 | 27,00 | 27,65 | 26,83 | 27,54 | 27,54 | 4.976.900 |
| 23 feb 2024 | 27,57 | 27,73 | 26,94 | 26,98 | 26,98 | 5.198.400 |
| 22 feb 2024 | 28,30 | 28,49 | 27,67 | 27,73 | 27,73 | 2.277.200 |
| 21 feb 2024 | 27,88 | 28,57 | 27,58 | 28,35 | 28,35 | 4.452.900 |
| 20 feb 2024 | 28,96 | 29,14 | 27,94 | 28,06 | 28,06 | 3.980.600 |
| 16 feb 2024 | 29,13 | 29,33 | 28,94 | 28,96 | 28,96 | 1.973.700 |
| 15 feb 2024 | 29,29 | 29,49 | 28,93 | 29,20 | 29,20 | 3.160.100 |
| 14 feb 2024 | 29,28 | 29,39 | 28,81 | 29,25 | 29,25 | 2.052.200 |
| 13 feb 2024 | 29,50 | 29,50 | 28,69 | 28,80 | 28,80 | 3.232.100 |
| 12 feb 2024 | 29,77 | 29,98 | 29,43 | 29,76 | 29,76 | 2.600.700 |
| 09 feb 2024 | 29,85 | 30,25 | 29,61 | 29,77 | 29,77 | 2.683.800 |
| 08 feb 2024 | 31,36 | 31,37 | 29,72 | 30,00 | 30,00 | 5.395.600 |
| 07 feb 2024 | 31,25 | 31,42 | 30,83 | 31,30 | 31,30 | 2.526.500 |
| 06 feb 2024 | 31,23 | 31,37 | 30,87 | 30,95 | 30,95 | 1.557.500 |
| 05 feb 2024 | 31,55 | 31,55 | 30,59 | 31,01 | 31,01 | 2.100.400 |
| 02 feb 2024 | 32,09 | 32,16 | 31,36 | 31,52 | 31,52 | 2.585.900 |
| 01 feb 2024 | 31,62 | 32,60 | 31,50 | 32,21 | 32,21 | 5.170.900 |
| 31 gen 2024 | 30,74 | 31,02 | 30,20 | 30,32 | 30,32 | 3.313.600 |
| 30 gen 2024 | 29,96 | 30,65 | 29,76 | 30,55 | 30,55 | 2.226.700 |
| 29 gen 2024 | 29,57 | 30,10 | 28,91 | 30,03 | 30,03 | 2.834.000 |
| 26 gen 2024 | 29,55 | 29,73 | 29,12 | 29,59 | 29,59 | 1.835.900 |
| 25 gen 2024 | 30,19 | 30,19 | 29,27 | 29,47 | 29,47 | 2.383.200 |
| 24 gen 2024 | 30,70 | 30,92 | 29,99 | 30,01 | 30,01 | 1.814.300 |
| 23 gen 2024 | 29,72 | 30,50 | 29,59 | 30,33 | 30,33 | 2.327.700 |
| 22 gen 2024 | 30,27 | 30,32 | 29,51 | 29,52 | 29,52 | 2.633.400 |
| 19 gen 2024 | 30,83 | 30,84 | 29,83 | 30,43 | 30,43 | 2.637.800 |
| 18 gen 2024 | 30,99 | 31,04 | 30,16 | 30,78 | 30,78 | 2.032.300 |
| 17 gen 2024 | 30,63 | 30,89 | 30,05 | 30,61 | 30,61 | 3.702.300 |
| 16 gen 2024 | 31,84 | 32,00 | 30,95 | 31,23 | 31,23 | 5.300.800 |
| 12 gen 2024 | 30,70 | 31,69 | 30,64 | 31,48 | 31,48 | 6.832.500 |
| 11 gen 2024 | 28,93 | 29,39 | 28,37 | 29,39 | 29,39 | 3.379.700 |
| 10 gen 2024 | 29,05 | 29,29 | 28,66 | 28,79 | 28,79 | 4.372.200 |
| 09 gen 2024 | 27,39 | 28,65 | 27,04 | 28,47 | 28,47 | 6.103.400 |
| 08 gen 2024 | 27,27 | 27,50 | 26,91 | 27,36 | 27,36 | 2.471.200 |
| 05 gen 2024 | 27,09 | 27,42 | 26,94 | 26,96 | 26,96 | 1.378.500 |
| 04 gen 2024 | 26,79 | 27,35 | 26,77 | 27,20 | 27,20 | 1.424.000 |
| 03 gen 2024 | 26,93 | 27,24 | 26,61 | 26,83 | 26,83 | 1.615.300 |
| 02 gen 2024 | 27,43 | 27,61 | 27,00 | 27,13 | 27,13 | 2.953.500 |
| 29 dic 2023 | 27,57 | 27,79 | 27,44 | 27,69 | 27,69 | 1.081.900 |
| 28 dic 2023 | 27,51 | 27,94 | 27,23 | 27,46 | 27,46 | 3.485.900 |
| 28 dic 2023 | 1.682 Dividendo | |||||
| 27 dic 2023 | 29,89 | 29,94 | 29,44 | 29,46 | 27,78 | 1.383.200 |
| 26 dic 2023 | 29,56 | 29,95 | 29,42 | 29,92 | 28,21 | 1.713.100 |
| 22 dic 2023 | 29,52 | 30,10 | 29,38 | 29,52 | 27,83 | 1.591.800 |
| 21 dic 2023 | 28,68 | 29,32 | 28,58 | 29,28 | 27,61 | 1.791.300 |
| 20 dic 2023 | 28,63 | 28,98 | 28,22 | 28,25 | 26,64 | 2.178.200 |
| 19 dic 2023 | 29,39 | 29,54 | 28,51 | 28,60 | 26,97 | 3.175.300 |
| 18 dic 2023 | 29,45 | 30,28 | 29,30 | 29,65 | 27,96 | 3.018.900 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.