Denison Energy Corp (IUQ) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Mar 2025	1,345	0,01	0,60%	1,318	1,361	1,307	22.819
18 Mar 2025	1,337	0,00	-0,22%	1,359	1,389	1,289	48.070
17 Mar 2025	1,34	0,04	3,24%	1,302	1,34	1,27	54.940
14 Mar 2025	1,298	0,01	0,39%	1,299	1,31	1,271	20.820
13 Mar 2025	1,293	-0,01	-0,39%	1,292	1,326	1,258	75.312
12 Mar 2025	1,298	0,04	3,18%	1,266	1,326	1,243	40.612
11 Mar 2025	1,258	0,04	3,03%	1,211	1,266	1,181	36.340
10 Mar 2025	1,221	-0,08	-6,29%	1,265	1,304	1,171	57.546
07 Mar 2025	1,303	0,00	0,00%	1,305	1,342	1,27	46.941
06 Mar 2025	1,303	-0,04	-3,27%	1,324	1,332	1,302	25.547
05 Mar 2025	1,347	0,01	0,45%	1,375	1,393	1,29	13.835
04 Mar 2025	1,341	0,01	0,90%	1,338	1,381	1,24	134.138
03 Mar 2025	1,329	-0,09	-6,08%	1,469	1,50	1,316	65.136
28 Feb 2025	1,415	0,00	-0,14%	1,402	1,444	1,38	44.708
27 Feb 2025	1,417	-0,02	-1,12%	1,461	1,511	1,416	53.447
26 Feb 2025	1,433	0,02	1,63%	1,402	1,51	1,402	41.266
25 Feb 2025	1,41	-0,06	-3,95%	1,476	1,485	1,397	56.195
24 Feb 2025	1,468	-0,01	-0,47%	1,497	1,51	1,451	61.786
21 Feb 2025	1,475	-0,05	-3,47%	1,495	1,55	1,459	77.072
20 Feb 2025	1,528	-0,01	-0,65%	1,516	1,559	1,51	28.418
19 Feb 2025	1,538	-0,04	-2,23%	1,589	1,589	1,502	71.443
18 Feb 2025	1,573	0,03	2,14%	1,556	1,579	1,525	50.936
17 Feb 2025	1,54	-0,02	-1,09%	1,55	1,558	1,52	59.771
14 Feb 2025	1,557	-0,09	-5,69%	1,645	1,695	1,531	48.805
13 Feb 2025	1,651	-0,06	-3,28%	1,67	1,692	1,651	14.022
12 Feb 2025	1,707	0,02	1,13%	1,72	1,722	1,67	12.205
11 Feb 2025	1,688	-0,05	-2,60%	1,724	1,736	1,688	18.844
10 Feb 2025	1,733	-0,03	-1,87%	1,767	1,79	1,733	7.970
07 Feb 2025	1,766	0,06	3,27%	1,699	1,786	1,699	15.014
06 Feb 2025	1,71	-0,05	-3,01%	1,767	1,80	1,71	12.140
05 Feb 2025	1,763	0,00	-0,17%	1,775	1,79	1,76	26.867
04 Feb 2025	1,766	0,05	3,09%	1,702	1,795	1,701	6.991
03 Feb 2025	1,713	-0,02	-1,10%	1,77	1,77	1,68	38.114
31 Gen 2025	1,732	-0,12	-6,63%	1,852	1,856	1,732	23.352
30 Gen 2025	1,855	0,11	6,43%	1,756	1,855	1,756	19.344
29 Gen 2025	1,743	0,08	4,75%	1,714	1,789	1,666	43.701
28 Gen 2025	1,664	-0,01	-0,78%	1,682	1,729	1,652	95.011
27 Gen 2025	1,677	-0,26	-13,47%	1,921	1,921	1,649	175.077
24 Gen 2025	1,938	-0,01	-0,72%	1,988	2,006	1,919	32.202
23 Gen 2025	1,952	-0,02	-1,01%	1,994	1,994	1,91	4.733
22 Gen 2025	1,972	0,12	6,71%	1,921	1,981	1,877	21.526
21 Gen 2025	1,848	0,02	0,98%	1,872	1,889	1,84	12.907
20 Gen 2025	1,83	0,00	-0,11%	1,79	1,837	1,771	23.965
17 Gen 2025	1,832	0,05	2,81%	1,851	1,861	1,788	11.138
16 Gen 2025	1,782	-0,13	-6,65%	1,879	1,947	1,782	10.412
15 Gen 2025	1,909	0,05	2,69%	1,833	1,909	1,80	37.308
14 Gen 2025	1,859	-0,03	-1,64%	1,904	1,933	1,859	1.885
13 Gen 2025	1,89	-0,02	-1,00%	1,883	1,907	1,882	3.244
10 Gen 2025	1,909	0,01	0,47%	1,895	1,959	1,895	21.311
09 Gen 2025	1,90	-0,03	-1,50%	1,937	1,947	1,886	12.448
08 Gen 2025	1,929	0,02	1,05%	1,931	1,957	1,831	26.968
07 Gen 2025	1,909	-0,12	-5,77%	2,028	2,028	1,909	43.207
06 Gen 2025	2,026	-0,02	-0,78%	2,062	2,112	2,002	45.518
03 Gen 2025	2,042	0,02	1,09%	2,038	2,106	1,948	73.952
02 Gen 2025	2,02	0,22	11,91%	1,76	2,02	1,72	67.932
30 Dic 2024	1,805	0,00	-0,17%	1,78	1,831	1,78	24.516
27 Dic 2024	1,808	-0,03	-1,85%	1,853	1,853	1,78	18.384
23 Dic 2024	1,842	0,00	0,00%	1,791	1,853	1,785	22.599
20 Dic 2024	1,842	-0,03	-1,76%	1,843	1,873	1,826	16.607