Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Sprott Physical Uranium (QX)
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 14,78 | 0,27 | 1,89% | 14,30 | 14,90 | 14,30 | 618.634 |
| 25 Mar 2025 | 14,5065 | -0,29 | -1,98% | 14,80 | 14,89 | 14,0988 | 936.259 |
| 24 Mar 2025 | 14,80 | -0,02 | -0,13% | 14,60 | 15,20 | 14,60 | 310.498 |
| 21 Mar 2025 | 14,82 | -0,35 | -2,31% | 15,20 | 15,35 | 14,63 | 330.824 |
| 20 Mar 2025 | 15,17 | 0,54 | 3,69% | 14,15 | 15,20 | 14,15 | 644.404 |
| 19 Mar 2025 | 14,63 | 0,63 | 4,50% | 13,91 | 14,72 | 13,91 | 449.106 |
| 18 Mar 2025 | 14,00 | 0,14 | 1,01% | 13,85 | 14,075 | 13,80 | 344.675 |
| 17 Mar 2025 | 13,86 | 0,10 | 0,73% | 13,75 | 14,30 | 13,67 | 250.631 |
| 14 Mar 2025 | 13,76 | 0,02 | 0,15% | 13,65 | 14,00 | 13,65 | 256.948 |
| 13 Mar 2025 | 13,74 | -0,09 | -0,65% | 13,83 | 13,97 | 13,7061 | 283.610 |
| 12 Mar 2025 | 13,83 | -0,29 | -2,05% | 14,35 | 14,40 | 13,67 | 666.582 |
| 11 Mar 2025 | 14,12 | 0,48 | 3,52% | 13,95 | 14,29 | 13,52 | 474.716 |
| 10 Mar 2025 | 13,64 | -0,41 | -2,92% | 14,025 | 14,125 | 13,46 | 472.519 |
| 07 Mar 2025 | 14,05 | -0,29 | -2,00% | 14,92 | 14,92 | 13,8301 | 329.735 |
| 06 Mar 2025 | 14,3365 | -0,11 | -0,78% | 14,29 | 14,849 | 14,045 | 355.585 |
| 05 Mar 2025 | 14,4499 | 0,60 | 4,33% | 13,9725 | 14,5022 | 13,77 | 527.622 |
| 04 Mar 2025 | 13,85 | 0,10 | 0,73% | 13,75 | 13,9235 | 13,295 | 761.113 |
| 03 Mar 2025 | 13,75 | -0,58 | -4,01% | 14,505 | 14,6325 | 13,65 | 714.237 |
| 28 Feb 2025 | 14,325 | 0,04 | 0,32% | 14,18 | 14,47 | 14,00 | 486.369 |
| 27 Feb 2025 | 14,28 | -0,77 | -5,12% | 15,00 | 15,20 | 14,26 | 344.152 |
| 26 Feb 2025 | 15,05 | 0,64 | 4,44% | 14,40 | 15,05 | 14,35 | 320.437 |
| 25 Feb 2025 | 14,41 | -0,14 | -0,96% | 14,30 | 14,96 | 14,05 | 412.029 |
| 24 Feb 2025 | 14,55 | -0,12 | -0,82% | 14,67 | 15,00 | 14,20 | 446.019 |
| 21 Feb 2025 | 14,67 | -0,39 | -2,59% | 15,225 | 15,225 | 14,63 | 486.219 |
| 20 Feb 2025 | 15,06 | 0,13 | 0,87% | 14,72 | 15,15 | 14,72 | 394.408 |
| 19 Feb 2025 | 14,93 | -0,09 | -0,60% | 15,05 | 15,05 | 14,55 | 943.498 |
| 18 Feb 2025 | 15,02 | 0,02 | 0,13% | 15,11 | 15,12 | 14,605 | 679.400 |
| 14 Feb 2025 | 15,00 | -0,27 | -1,77% | 15,215 | 15,348 | 14,93 | 6.944.778 |
| 13 Feb 2025 | 15,27 | 0,01 | 0,07% | 15,20 | 15,43 | 15,18 | 411.205 |
| 12 Feb 2025 | 15,26 | 0,06 | 0,39% | 15,10 | 15,34 | 14,95 | 594.455 |
| 11 Feb 2025 | 15,20 | -0,34 | -2,16% | 15,48 | 15,66 | 15,01 | 807.877 |
| 10 Feb 2025 | 15,535 | -0,22 | -1,37% | 15,76 | 15,90 | 15,48 | 533.785 |
| 07 Feb 2025 | 15,75 | -0,03 | -0,19% | 15,78 | 15,88 | 15,60 | 328.572 |
| 06 Feb 2025 | 15,78 | -0,26 | -1,64% | 16,02 | 16,1245 | 15,60 | 497.481 |
| 05 Feb 2025 | 16,0425 | -0,41 | -2,48% | 16,07 | 16,485 | 15,70 | 494.961 |
| 04 Feb 2025 | 16,45 | 0,31 | 1,89% | 16,69 | 16,69 | 16,17 | 218.622 |
| 03 Feb 2025 | 16,145 | 0,00 | -0,03% | 15,86 | 16,28 | 15,66 | 444.795 |
| 31 Gen 2025 | 16,15 | -0,25 | -1,52% | 16,40 | 16,60 | 16,00 | 491.414 |
| 30 Gen 2025 | 16,40 | 0,19 | 1,17% | 16,26 | 16,58 | 16,1845 | 280.911 |
| 29 Gen 2025 | 16,21 | 0,61 | 3,91% | 15,76 | 16,22 | 15,60 | 474.812 |
| 28 Gen 2025 | 15,60 | 0,47 | 3,11% | 15,75 | 15,99 | 15,15 | 708.509 |
| 27 Gen 2025 | 15,13 | -1,41 | -8,52% | 16,35 | 16,38 | 15,1122 | 1.468.353 |
| 24 Gen 2025 | 16,54 | -0,32 | -1,90% | 16,84 | 17,0135 | 16,45 | 515.824 |
| 23 Gen 2025 | 16,86 | -0,24 | -1,40% | 17,15 | 17,26 | 16,82 | 354.304 |
| 22 Gen 2025 | 17,10 | -0,31 | -1,78% | 17,48 | 18,0412 | 17,035 | 481.317 |
| 21 Gen 2025 | 17,41 | 0,53 | 3,14% | 16,99 | 17,41 | 16,55 | 327.885 |
| 17 Gen 2025 | 16,88 | -0,25 | -1,46% | 17,125 | 17,30 | 16,71 | 318.068 |
| 16 Gen 2025 | 17,13 | -0,14 | -0,81% | 17,13 | 17,5199 | 17,03 | 234.506 |
| 15 Gen 2025 | 17,27 | 0,31 | 1,84% | 16,81 | 17,33 | 16,75 | 197.049 |
| 14 Gen 2025 | 16,9575 | -0,07 | -0,43% | 17,14 | 17,24 | 16,70 | 190.916 |
| 13 Gen 2025 | 17,03 | 0,25 | 1,46% | 16,24 | 17,1799 | 16,24 | 296.015 |
| 10 Gen 2025 | 16,785 | -0,05 | -0,27% | 16,50 | 16,96 | 16,50 | 219.654 |
| 08 Gen 2025 | 16,83 | 0,11 | 0,66% | 16,66 | 16,94 | 16,22 | 340.701 |
| 07 Gen 2025 | 16,72 | -0,57 | -3,30% | 17,25 | 17,50 | 16,61 | 351.439 |
| 06 Gen 2025 | 17,29 | -0,57 | -3,19% | 17,85 | 18,20 | 17,1401 | 492.270 |
| 03 Gen 2025 | 17,86 | -0,04 | -0,22% | 18,00 | 18,12 | 17,42 | 429.222 |
| 02 Gen 2025 | 17,90 | 0,62 | 3,59% | 17,30 | 18,00 | 17,15 | 478.666 |
| 31 Dic 2024 | 17,28 | 0,90 | 5,49% | 16,38 | 17,31 | 16,38 | 561.250 |
| 30 Dic 2024 | 16,38 | -0,02 | -0,12% | 16,45 | 16,60 | 16,15 | 493.983 |
| 27 Dic 2024 | 16,40 | 0,36 | 2,26% | 16,05 | 16,47 | 16,00 | 404.747 |
