Italia markets closed

Global X Uranium UCITS ETF (URNU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,79-0,07 (-0,42%)
Alla chiusura: 04:14PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202416,9417,3116,8116,7916,7928.639
02 mag 202416,5516,9416,5116,8616,868.722
01 mag 202416,4416,7516,2716,4316,4335.607
30 apr 202416,7816,8316,0815,9915,9931.952
29 apr 202416,4216,6116,2916,6316,6311.112
26 apr 202416,0416,1015,8015,9715,976.500
25 apr 202415,9616,2015,7215,9215,924.081
24 apr 202416,0216,2015,9715,8915,892.786
23 apr 202415,8916,0515,6915,9715,9711.296
22 apr 202415,5016,1415,5015,9215,9210.287
19 apr 202416,0516,0515,7515,9115,912.808
18 apr 202416,1016,1015,9416,0116,012.087
17 apr 202416,1016,2015,8916,0316,035.652
16 apr 202416,0816,1515,4815,7815,7832.781
15 apr 202417,3117,3116,5416,4416,446.541
12 apr 202417,0717,2717,0117,2717,274.862
11 apr 202416,6716,7916,5816,6216,621.506
10 apr 202416,7016,7715,0016,5516,5513.583
09 apr 202416,8316,8916,5216,6616,6611.238
08 apr 202417,4117,4116,6016,9116,9121.587
05 apr 202416,8517,1416,7117,0617,0618.392
04 apr 202417,8217,8217,2417,2617,2629.905
03 apr 202416,8317,3416,7617,3417,347.097
02 apr 202416,8716,8716,4416,5116,514.891
28 mar 202416,0116,1115,7616,1016,101.887
27 mar 202415,6815,7815,6615,7515,755.316
26 mar 202416,2016,2015,6515,6515,658.593
25 mar 202416,1516,1915,9415,9415,946.095
22 mar 202416,1116,2015,8716,0616,06976
21 mar 202416,1516,2315,0016,1516,1510.902
20 mar 202415,4215,5415,3115,5415,54841
19 mar 202415,5915,6115,1515,3515,3511.931
18 mar 202415,6915,6915,4215,5715,572.963
15 mar 202415,1515,5815,1515,5815,587.956
14 mar 202415,3015,3814,9815,2415,2433.315
13 mar 202415,9315,9815,6415,8515,8512.510
12 mar 202415,7815,7815,4515,6915,6926.764
11 mar 202415,7716,1015,5415,5515,5526.826
08 mar 202416,3116,4115,7715,8215,8214.348
07 mar 202415,6716,1215,3616,2016,2011.410
06 mar 202415,3215,7315,3215,7315,7336.661
05 mar 202415,5515,5915,3615,5315,533.238
04 mar 202416,1516,2615,6615,5415,5411.111
01 mar 202415,2215,6614,9715,6915,693.498
29 feb 202415,4715,6015,2015,2015,2019.590
28 feb 202415,8015,8015,3815,3815,3821.200
27 feb 202415,5115,5115,0715,4615,4611.982
26 feb 202415,0915,2314,8515,1315,1349.338
23 feb 202415,3915,3915,0815,2115,2117.831
22 feb 202415,4915,7715,3915,3715,3720.577
21 feb 202415,6215,6215,2015,4015,4050.587
20 feb 202416,1416,1415,7315,8215,8242.283
19 feb 202416,2716,3116,1016,1816,186.215
16 feb 202416,2816,3116,0916,1416,1410.229
15 feb 202416,3016,3816,1916,1616,168.594
14 feb 202416,2016,2116,0416,1416,1419.412
13 feb 202416,4716,6716,0716,2216,227.519
12 feb 202416,4816,6016,3916,5416,542.755
09 feb 202416,4616,6616,3516,5316,5314.665
08 feb 202417,2717,3816,7216,7316,7332.137
07 feb 202417,1317,2617,0517,2117,2121.413
06 feb 202417,2317,4017,1217,2317,238.866
05 feb 202417,6717,6716,9116,9916,9982.816
02 feb 202417,9417,9417,4617,4817,4829.716
01 feb 202416,8617,8316,8417,6517,6546.967
31 gen 202416,9217,0916,7816,8016,8024.429
30 gen 202416,4516,7316,3816,7716,7726.991
29 gen 202416,2816,4516,0316,3616,3684.431
26 gen 202416,2416,3416,1316,2416,2419.848
25 gen 202416,6516,7016,1816,2216,2210.865
24 gen 202416,5516,9616,5516,7916,7935.643
23 gen 202416,3116,6716,2116,5116,519.154
22 gen 202416,5516,6016,2316,3116,3117.187
19 gen 202417,0617,1116,5116,5016,504.814
18 gen 202417,0017,1315,9016,8316,834.989
17 gen 202417,1517,1516,4716,8316,8338.998
16 gen 202417,5017,5917,1517,4417,4460.573
15 gen 202417,3117,5517,1917,4217,42129.059
12 gen 202416,0817,2116,0817,1117,1123.399
11 gen 202416,0016,0015,6515,8815,8820.154
10 gen 202415,7016,0415,5215,9415,9415.921
09 gen 202415,0515,1814,9015,1815,1819.712
08 gen 202415,2715,2714,7014,8514,8523.887
05 gen 202415,0415,0414,8414,9614,966.405
04 gen 202415,0315,0914,7615,0915,09503
03 gen 202415,1015,1014,7914,8714,8710.791
02 gen 202415,3215,4515,0415,0415,045.277
29 dic 202315,2015,2515,0315,1115,116.536
28 dic 202315,3015,5515,1615,2715,27956
27 dic 202315,5015,5914,4015,4215,424.169
22 dic 202315,3415,3415,1415,2815,282.702
21 dic 202314,8015,0814,7614,9414,945.480
20 dic 202315,0015,0014,7014,8614,864.195
19 dic 202315,3415,3714,9515,0915,096.524
18 dic 202315,2615,5615,1415,2715,274.970
15 dic 202315,2415,9015,1715,2615,2623.723
14 dic 202315,0915,1114,7315,0015,0030.709
13 dic 202314,8915,0514,5314,5214,527.625
12 dic 202315,0215,0714,7514,7514,751.428
11 dic 202314,9315,1314,8314,8214,822.842
*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...