ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

URNM Sprott Uranium Miners ETF

48.60
-1.19 (-2.39%)
25 Jun 2024 - Cerrado
Retrasado por 15 minutos

URNM Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 49.25 -0.54 -1.08% 49.85 50.085 48.69 550,231
24 Jun 2024 49.79 -1.29 -2.53% 51.00 51.04 49.6301 228,660
21 Jun 2024 51.08 -0.89 -1.71% 51.77 51.77 50.56 275,442
20 Jun 2024 51.97 -0.17 -0.33% 52.35 52.40 51.44 221,206
18 Jun 2024 52.14 1.52 3.00% 50.99 52.42 50.69 425,454
17 Jun 2024 50.62 -0.18 -0.35% 50.73 51.36 50.12 253,440
14 Jun 2024 50.80 -0.91 -1.76% 51.51 51.71 50.658 233,289
13 Jun 2024 51.71 0.10 0.19% 51.29 52.45 51.21 277,911
12 Jun 2024 51.61 1.84 3.70% 51.16 51.6899 50.4369 422,153
11 Jun 2024 49.77 -2.61 -4.98% 51.55 51.86 49.50 630,769
10 Jun 2024 52.38 0.51 0.98% 51.91 53.12 51.91 213,181
07 Jun 2024 51.87 -2.23 -4.12% 53.52 53.52 51.75 578,330
06 Jun 2024 54.10 1.19 2.25% 53.31 54.71 53.00 254,664
05 Jun 2024 52.91 -0.79 -1.47% 54.26 54.5809 52.74 366,174
04 Jun 2024 53.70 -1.66 -3.00% 54.92 54.92 53.02 518,834
03 Jun 2024 55.36 -1.17 -2.07% 56.74 56.74 54.7687 633,584
31 May 2024 56.53 0.35 0.62% 56.68 57.90 56.14 295,868
30 May 2024 56.18 -0.20 -0.35% 55.82 57.1998 55.65 334,107
29 May 2024 56.38 -0.28 -0.49% 56.00 56.4699 55.09 277,088
28 May 2024 56.66 0.37 0.66% 56.30 57.35 55.76 430,248
24 May 2024 56.29 0.80 1.44% 55.70 57.22 55.49 642,966
23 May 2024 55.49 -0.99 -1.75% 56.61 56.86 55.17 581,132
22 May 2024 56.48 -2.27 -3.86% 58.48 58.48 56.06 679,499
21 May 2024 58.75 -0.06 -0.10% 58.98 59.52 58.5001 381,742
20 May 2024 58.81 1.15 1.99% 58.50 60.165 58.00 735,581
17 May 2024 57.66 2.49 4.51% 55.25 58.28 54.9801 900,150
16 May 2024 55.17 0.29 0.53% 55.03 55.2897 54.3301 259,741
15 May 2024 54.88 0.39 0.72% 54.80 55.4099 54.1011 182,065
14 May 2024 54.49 0.40 0.74% 54.67 54.84 54.27 222,587
13 May 2024 54.09 -0.59 -1.08% 55.00 55.49 54.01 269,936
10 May 2024 54.68 -1.11 -1.99% 56.42 56.4688 54.25 266,535
09 May 2024 55.79 1.74 3.22% 54.40 55.85 54.25 255,880
08 May 2024 54.05 -1.53 -2.75% 55.26 55.26 53.235 479,358
07 May 2024 55.58 0.10 0.18% 56.00 56.9399 55.38 634,400
06 May 2024 55.48 1.53 2.84% 54.20 55.96 54.20 998,861
03 May 2024 53.95 0.35 0.65% 54.66 54.75 52.8901 617,843
02 May 2024 53.60 1.74 3.36% 52.57 54.18 52.10 909,106
01 May 2024 51.86 2.11 4.24% 52.50 53.16 51.15 805,497
30 Abr 2024 49.75 -2.85 -5.42% 52.22 52.22 49.57 524,258
29 Abr 2024 52.60 1.59 3.12% 51.82 52.71 51.25 380,341
26 Abr 2024 51.01 0.98 1.96% 50.33 51.4299 49.55 440,671
25 Abr 2024 50.03 -0.02 -0.04% 49.38 50.39 49.1237 155,354
24 Abr 2024 50.05 -0.29 -0.58% 49.99 50.62 49.558 175,434
23 Abr 2024 50.34 0.49 0.98% 49.48 50.54 49.03 207,931
22 Abr 2024 49.85 0.05 0.10% 49.80 50.38 48.90 220,314
19 Abr 2024 49.80 -0.02 -0.04% 49.63 50.54 49.4089 218,244
18 Abr 2024 49.82 -0.13 -0.26% 50.22 50.5499 49.4201 187,088
17 Abr 2024 49.95 -0.02 -0.04% 50.51 51.30 49.67 285,241
16 Abr 2024 49.97 -1.28 -2.50% 50.53 50.65 48.19 805,948
15 Abr 2024 51.25 -1.49 -2.83% 53.31 53.9696 50.99 1,004,576
12 Abr 2024 52.74 -1.47 -2.71% 54.43 55.35 52.21 1,420,308
11 Abr 2024 54.21 1.31 2.48% 53.00 54.54 52.00 1,553,125
10 Abr 2024 52.90 1.00 1.93% 51.52 52.95 50.8185 315,131
09 Abr 2024 51.90 -0.65 -1.24% 53.02 53.26 51.33 313,319
08 Abr 2024 52.55 -0.57 -1.07% 53.51 53.51 51.51 355,900
05 Abr 2024 53.12 0.68 1.30% 52.90 54.03 52.1504 383,484
04 Abr 2024 52.44 -2.20 -4.03% 54.90 54.90 52.20 779,123
03 Abr 2024 54.64 1.82 3.45% 53.00 54.9799 52.87 965,330
02 Abr 2024 52.82 0.70 1.34% 51.99 52.87 51.15 742,912
01 Abr 2024 52.12 2.83 5.74% 49.70 52.20 49.502 971,914
28 Mar 2024 49.29 0.21 0.43% 49.13 49.9313 48.97 255,159