Italia markets close in 1 hour 5 minutes

Sprott Junior Uranium Miners ETF (URNJ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,42+0,14 (+0,48%)
In data: 10:21AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202430,3230,8730,1030,4230,4276.327
20 mag 202429,7931,3029,6530,2830,28607.400
17 mag 202428,2229,8428,0329,5529,55433.200
16 mag 202427,9428,5127,8628,2528,2595.600
15 mag 202427,7028,4627,6028,2528,25110.900
14 mag 202427,6628,0027,6027,8727,8773.900
13 mag 202428,2328,2727,3927,6527,6566.500
10 mag 202429,0429,0527,4127,6827,68315.600
09 mag 202427,5228,6727,5228,6428,64117.400
08 mag 202428,3428,3627,0827,5227,52401.000
07 mag 202428,9029,5728,6128,6528,65273.200
06 mag 202428,0028,9527,9228,7828,78257.900
03 mag 202427,5627,8327,1527,8327,83110.600
02 mag 202426,7127,7026,4027,4527,45185.900
01 mag 202426,9527,5026,0626,3826,38201.200
30 apr 202426,5926,5925,0025,1225,12306.700
29 apr 202425,9526,9025,7526,9026,90196.800
26 apr 202424,6125,6624,6125,5625,56105.800
25 apr 202424,7125,2524,4425,0725,0794.000
24 apr 202425,1225,5324,7925,0125,0181.200
23 apr 202425,1325,4924,8525,3425,3496.600
22 apr 202425,3025,5024,7125,3525,35112.800
19 apr 202425,4325,6524,9325,3025,30120.300
18 apr 202425,5125,8725,2225,5125,5152.400
17 apr 202425,5126,2025,4425,6725,67121.800
16 apr 202425,9025,9724,5525,5125,51360.600
15 apr 202427,2627,8426,1326,4126,41178.100
12 apr 202427,7628,4526,6626,9226,92223.800
11 apr 202426,8727,9526,3727,8127,81147.200
10 apr 202426,4527,2126,0527,2127,2198.300
09 apr 202427,1827,3226,4126,6426,6471.300
08 apr 202427,5327,5526,3726,8626,86127.400
05 apr 202427,0127,9526,8827,3827,38107.900
04 apr 202428,7228,7226,9027,1327,13193.400
03 apr 202427,2128,6926,9728,3628,36460.900
02 apr 202426,6127,2326,0127,2027,20164.400
01 apr 202425,5326,9325,4326,8826,88209.100
28 mar 202425,3025,7125,0025,4325,4377.100
27 mar 202425,0825,4124,7525,3025,3061.800
26 mar 202425,2625,3824,6725,2225,22151.400
25 mar 202425,7026,3725,2225,2625,26191.200
22 mar 202425,7226,0425,4525,6925,69108.300
21 mar 202425,5525,8025,2725,7025,70172.800
20 mar 202424,2525,5123,9525,3825,38139.200
19 mar 202423,9524,1823,5123,9123,91100.800
18 mar 202424,3924,5823,8324,1624,16163.600
15 mar 202423,7924,7423,6424,3024,30240.800
14 mar 202423,7523,8522,9523,7623,76286.000
13 mar 202424,7725,2123,4823,7123,71311.700
12 mar 202424,5025,0324,2124,6424,64118.400
11 mar 202424,6024,6224,2924,5724,57132.900
08 mar 202426,0326,0924,1824,4524,45509.800
07 mar 202425,2726,3424,8926,3426,34324.300
06 mar 202425,0025,3424,6124,8924,89106.300
05 mar 202424,8925,1124,3024,5324,53157.300
04 mar 202425,9626,0324,5524,6324,63250.400
01 mar 202424,3625,7324,3125,2725,27422.800
29 feb 202424,8025,1824,0724,3224,32227.100
28 feb 202425,1825,2024,3024,4924,49133.200
27 feb 202424,5525,5024,4425,2425,24367.300
26 feb 202423,7824,5823,6124,3024,30182.700
23 feb 202424,1924,4023,3923,5523,55291.500
22 feb 202425,2525,2824,2324,3724,37364.700
21 feb 202424,6225,4524,0925,2425,24350.800
20 feb 202426,2126,3224,6224,8924,89686.800
16 feb 202426,6126,8026,1226,3526,35195.100
15 feb 202427,1827,1826,3426,6126,61460.000
14 feb 202427,1727,2026,5026,9326,93174.600
13 feb 202427,5027,5226,3426,4726,47301.700
12 feb 202427,4827,7727,1827,6427,64217.800
09 feb 202427,6628,2827,1727,6027,60384.600
08 feb 202429,0529,0727,3427,9227,92768.800
07 feb 202428,4729,0428,3528,9628,96184.000
06 feb 202428,7128,9628,3028,4728,47284.300
05 feb 202429,2229,2227,9228,5128,51391.200
02 feb 202429,7429,7428,8229,2229,22305.400
01 feb 202428,8630,2728,7529,8729,87446.900
31 gen 202428,1928,5527,7227,8827,88322.200
30 gen 202427,1928,3027,0828,0528,05546.000
29 gen 202426,6927,2926,1227,1927,19300.800
26 gen 202426,5127,0726,3227,0527,05273.400
25 gen 202427,5027,5026,3526,6926,69313.700
24 gen 202427,7728,2827,2127,3227,32482.200
23 gen 202426,7527,7426,5227,5927,59403.800
22 gen 202427,4127,4126,2026,2526,25674.400
19 gen 202428,0128,1327,0027,5327,53448.300
18 gen 202428,2928,3827,5028,1028,10244.700
17 gen 202427,9728,1527,1027,9327,93593.900
16 gen 202429,0929,2927,8428,3928,39878.300
12 gen 202427,0928,4126,9428,1028,10472.400
11 gen 202425,1825,5324,4025,5325,53169.000
10 gen 202424,8925,7224,8925,1825,18226.500
09 gen 202423,3124,8323,0324,5824,58377.700
08 gen 202423,1223,3622,9223,3123,3179.300
05 gen 202423,2523,5622,9222,9722,9767.900
04 gen 202422,9523,5222,9423,2223,2276.200
03 gen 202423,0523,2122,6822,9522,9573.300
02 gen 202423,6223,6222,9022,9622,96119.300
29 dic 202323,0123,6423,0123,5923,5983.700
28 dic 202323,5523,5822,8023,2823,28262.100
*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...