Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
U3O8 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 9.439 | -0.14 | -1.49% | 9.487 | 9.52 | 9.355 | 80,849 |
| 18 Jul 2024 | 9.582 | -0.08 | -0.81% | 9.717 | 9.717 | 9.571 | 77,302 |
| 17 Jul 2024 | 9.66 | -0.49 | -4.83% | 10.138 | 10.138 | 9.66 | 33,416 |
| 16 Jul 2024 | 10.15 | -0.26 | -2.52% | 10.32 | 10.376 | 10.15 | 71,542 |
| 15 Jul 2024 | 10.412 | -0.17 | -1.63% | 10.55 | 10.55 | 10.352 | 28,886 |
| 12 Jul 2024 | 10.584 | -0.01 | -0.06% | 10.62 | 10.75 | 10.488 | 113,920 |
| 11 Jul 2024 | 10.59 | 0.11 | 1.09% | 10.536 | 10.624 | 10.528 | 10,692 |
| 10 Jul 2024 | 10.476 | 0.40 | 3.93% | 10.05 | 10.484 | 9.985 | 70,061 |
| 09 Jul 2024 | 10.08 | 0.01 | 0.12% | 10.05 | 10.092 | 10.00 | 11,770 |
| 08 Jul 2024 | 10.068 | -0.02 | -0.16% | 10.148 | 10.218 | 10.048 | 35,495 |
| 05 Jul 2024 | 10.084 | -0.18 | -1.72% | 10.158 | 10.238 | 10.012 | 23,917 |
| 04 Jul 2024 | 10.26 | 0.01 | 0.06% | 10.252 | 10.266 | 10.204 | 1,613 |
| 03 Jul 2024 | 10.254 | 0.26 | 2.56% | 10.094 | 10.282 | 10.094 | 15,181 |
| 02 Jul 2024 | 9.998 | -0.08 | -0.83% | 10.084 | 10.122 | 9.97 | 4,200 |
| 01 Jul 2024 | 10.082 | -0.21 | -2.00% | 10.104 | 10.184 | 10.022 | 18,873 |
| 28 Jun 2024 | 10.288 | 0.12 | 1.18% | 10.314 | 10.444 | 10.264 | 18,207 |
| 27 Jun 2024 | 10.168 | 0.05 | 0.51% | 10.156 | 10.174 | 10.11 | 10,861 |
| 26 Jun 2024 | 10.116 | 0.08 | 0.78% | 10.10 | 10.128 | 10.04 | 3,978 |
| 25 Jun 2024 | 10.038 | -0.27 | -2.58% | 10.218 | 10.248 | 9.995 | 20,655 |
| 24 Jun 2024 | 10.304 | -0.20 | -1.87% | 10.384 | 10.494 | 10.304 | 4,125 |
| 21 Jun 2024 | 10.50 | -0.09 | -0.85% | 10.598 | 10.60 | 10.42 | 1,796 |
| 20 Jun 2024 | 10.59 | -0.03 | -0.28% | 10.622 | 10.662 | 10.488 | 13,034 |
| 19 Jun 2024 | 10.62 | 0.11 | 1.01% | 10.68 | 10.688 | 10.62 | 7,886 |
| 18 Jun 2024 | 10.514 | 0.25 | 2.46% | 10.378 | 10.536 | 10.324 | 5,294 |
| 17 Jun 2024 | 10.262 | -0.21 | -1.97% | 10.342 | 10.346 | 10.262 | 7,120 |
| 14 Jun 2024 | 10.468 | -0.02 | -0.15% | 10.558 | 10.564 | 10.446 | 9,803 |
| 13 Jun 2024 | 10.484 | 0.27 | 2.68% | 10.368 | 10.554 | 10.30 | 23,350 |
| 12 Jun 2024 | 10.21 | -0.08 | -0.78% | 10.21 | 10.31 | 10.154 | 14,704 |
| 11 Jun 2024 | 10.29 | -0.40 | -3.76% | 10.54 | 10.546 | 10.28 | 12,048 |
| 10 Jun 2024 | 10.692 | 0.01 | 0.11% | 10.578 | 10.72 | 10.578 | 62,562 |
| 07 Jun 2024 | 10.68 | -0.17 | -1.58% | 10.832 | 10.832 | 10.674 | 4,408 |
| 06 Jun 2024 | 10.852 | -0.05 | -0.44% | 10.74 | 10.852 | 10.716 | 16,260 |
| 05 Jun 2024 | 10.90 | 0.18 | 1.68% | 10.816 | 10.974 | 10.776 | 36,545 |
| 04 Jun 2024 | 10.72 | -0.50 | -4.44% | 11.12 | 11.12 | 10.692 | 67,937 |
| 03 Jun 2024 | 11.218 | -0.19 | -1.68% | 11.426 | 11.468 | 11.15 | 62,759 |
| 31 May 2024 | 11.41 | 0.06 | 0.51% | 11.426 | 11.564 | 11.368 | 50,031 |
| 30 May 2024 | 11.352 | 0.04 | 0.32% | 11.42 | 11.446 | 11.266 | 11,119 |
| 29 May 2024 | 11.316 | -0.04 | -0.35% | 11.46 | 11.464 | 11.16 | 17,559 |
| 28 May 2024 | 11.356 | -0.09 | -0.80% | 11.402 | 11.402 | 11.254 | 32,287 |
| 27 May 2024 | 11.448 | -0.04 | -0.35% | 11.472 | 11.472 | 11.296 | 4,727 |
| 24 May 2024 | 11.488 | 0.25 | 2.19% | 11.218 | 11.49 | 11.136 | 36,048 |
| 23 May 2024 | 11.242 | -0.30 | -2.58% | 11.376 | 11.382 | 11.242 | 12,187 |
| 22 May 2024 | 11.54 | -0.34 | -2.85% | 11.726 | 11.738 | 11.50 | 31,531 |
| 21 May 2024 | 11.878 | -0.08 | -0.67% | 11.798 | 11.952 | 11.77 | 29,645 |
| 20 May 2024 | 11.958 | 0.44 | 3.80% | 11.692 | 11.958 | 11.622 | 52,910 |
| 17 May 2024 | 11.52 | 0.47 | 4.27% | 11.058 | 11.52 | 11.058 | 48,179 |
| 16 May 2024 | 11.048 | 0.01 | 0.09% | 11.058 | 11.066 | 10.978 | 12,257 |
| 15 May 2024 | 11.038 | 0.04 | 0.36% | 11.038 | 11.05 | 10.96 | 12,226 |
| 14 May 2024 | 10.998 | -0.07 | -0.63% | 11.036 | 11.036 | 10.97 | 9,366 |
| 13 May 2024 | 11.068 | -0.05 | -0.43% | 11.17 | 11.17 | 11.028 | 15,790 |
| 10 May 2024 | 11.116 | -0.10 | -0.93% | 11.278 | 11.396 | 11.116 | 33,081 |
| 09 May 2024 | 11.22 | 0.37 | 3.39% | 11.082 | 11.22 | 11.012 | 6,160 |
| 08 May 2024 | 10.852 | -0.55 | -4.81% | 11.264 | 11.282 | 10.852 | 25,756 |
| 07 May 2024 | 11.40 | 0.22 | 1.93% | 11.29 | 11.44 | 11.256 | 38,288 |
| 06 May 2024 | 11.184 | 0.43 | 3.96% | 10.94 | 11.186 | 10.878 | 71,458 |
| 03 May 2024 | 10.758 | -0.12 | -1.08% | 10.928 | 11.008 | 10.748 | 12,246 |
| 02 May 2024 | 10.876 | 0.58 | 5.59% | 10.704 | 10.954 | 10.66 | 6,533 |
| 30 Abr 2024 | 10.30 | -0.29 | -2.74% | 10.746 | 10.746 | 10.30 | 45,919 |
| 29 Abr 2024 | 10.59 | 0.32 | 3.14% | 10.378 | 10.596 | 10.378 | 20,460 |
| 26 Abr 2024 | 10.268 | 0.19 | 1.93% | 10.182 | 10.272 | 10.134 | 21,691 |
| 25 Abr 2024 | 10.074 | -0.15 | -1.49% | 10.18 | 10.222 | 10.074 | 1,137 |
| 24 Abr 2024 | 10.226 | -0.02 | -0.16% | 10.38 | 10.38 | 10.226 | 7,758 |
| 23 Abr 2024 | 10.242 | 0.11 | 1.07% | 10.20 | 10.242 | 10.124 | 19,497 |
