Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
U3O8 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 9.51 | -0.18 | -1.84% | 9.318 | 9.512 | 9.318 | 9,837 |
| 18 Jul 2024 | 9.688 | 0.04 | 0.36% | 9.653 | 9.748 | 9.367 | 11,449 |
| 17 Jul 2024 | 9.653 | -0.40 | -3.97% | 10.084 | 10.122 | 9.629 | 13,519 |
| 16 Jul 2024 | 10.052 | -0.27 | -2.62% | 10.378 | 10.47 | 10.04 | 12,882 |
| 15 Jul 2024 | 10.322 | -0.31 | -2.90% | 10.63 | 10.63 | 10.322 | 6,721 |
| 12 Jul 2024 | 10.63 | -0.06 | -0.58% | 10.692 | 10.692 | 10.504 | 10,300 |
| 11 Jul 2024 | 10.692 | 0.29 | 2.75% | 10.504 | 10.692 | 10.504 | 10,066 |
| 10 Jul 2024 | 10.406 | 0.33 | 3.30% | 10.074 | 10.502 | 9.993 | 9,543 |
| 09 Jul 2024 | 10.074 | 0.05 | 0.54% | 10.02 | 10.11 | 9.984 | 5,540 |
| 08 Jul 2024 | 10.02 | -0.04 | -0.36% | 10.13 | 10.198 | 10.02 | 4,424 |
| 05 Jul 2024 | 10.056 | -0.21 | -2.08% | 10.17 | 10.224 | 10.004 | 4,952 |
| 04 Jul 2024 | 10.27 | -0.12 | -1.19% | 10.372 | 10.372 | 10.202 | 5,421 |
| 03 Jul 2024 | 10.394 | 0.45 | 4.54% | 10.04 | 10.394 | 10.04 | 7,124 |
| 02 Jul 2024 | 9.943 | -0.21 | -2.02% | 10.054 | 10.074 | 9.943 | 8,143 |
| 01 Jul 2024 | 10.148 | -0.07 | -0.69% | 10.218 | 10.218 | 10.03 | 7,452 |
| 28 Jun 2024 | 10.218 | -0.02 | -0.18% | 10.138 | 10.422 | 10.138 | 9,940 |
| 27 Jun 2024 | 10.236 | 0.04 | 0.39% | 10.10 | 10.236 | 10.10 | 6,088 |
| 26 Jun 2024 | 10.196 | 0.24 | 2.45% | 9.901 | 10.196 | 9.901 | 4,764 |
| 25 Jun 2024 | 9.952 | -0.44 | -4.20% | 10.288 | 10.288 | 9.952 | 23,577 |
| 24 Jun 2024 | 10.388 | -0.14 | -1.35% | 10.482 | 10.482 | 10.296 | 2,847 |
| 21 Jun 2024 | 10.53 | -0.01 | -0.09% | 10.64 | 10.64 | 10.236 | 5,134 |
| 20 Jun 2024 | 10.54 | -0.11 | -1.01% | 10.648 | 10.694 | 10.512 | 13,213 |
| 19 Jun 2024 | 10.648 | -0.07 | -0.67% | 10.72 | 10.72 | 10.548 | 10,963 |
| 18 Jun 2024 | 10.72 | 0.26 | 2.49% | 10.46 | 10.72 | 10.306 | 7,913 |
| 17 Jun 2024 | 10.46 | 0.03 | 0.29% | 10.494 | 10.528 | 10.206 | 6,658 |
| 14 Jun 2024 | 10.43 | -0.26 | -2.40% | 10.406 | 10.666 | 10.406 | 5,147 |
| 13 Jun 2024 | 10.686 | 0.17 | 1.62% | 10.29 | 10.686 | 10.29 | 8,507 |
| 12 Jun 2024 | 10.516 | 0.27 | 2.62% | 10.348 | 10.516 | 10.136 | 7,095 |
| 11 Jun 2024 | 10.248 | -0.41 | -3.81% | 10.446 | 10.534 | 10.248 | 15,507 |
| 10 Jun 2024 | 10.654 | -0.09 | -0.82% | 10.516 | 10.754 | 10.516 | 1,089 |
| 07 Jun 2024 | 10.742 | -0.21 | -1.95% | 10.88 | 10.88 | 10.442 | 15,646 |
| 06 Jun 2024 | 10.956 | 0.02 | 0.16% | 10.782 | 10.956 | 10.704 | 5,380 |
| 05 Jun 2024 | 10.938 | 0.25 | 2.36% | 10.686 | 10.984 | 10.686 | 13,101 |
| 04 Jun 2024 | 10.686 | -0.56 | -4.96% | 11.102 | 11.30 | 10.648 | 13,105 |
| 03 Jun 2024 | 11.244 | -0.30 | -2.60% | 11.616 | 11.622 | 11.086 | 25,646 |
| 31 May 2024 | 11.544 | 0.04 | 0.31% | 11.548 | 11.558 | 11.336 | 6,337 |
| 30 May 2024 | 11.508 | 0.17 | 1.54% | 11.424 | 11.508 | 11.342 | 7,332 |
| 29 May 2024 | 11.334 | -0.01 | -0.12% | 11.498 | 11.498 | 11.192 | 9,007 |
| 28 May 2024 | 11.348 | -0.02 | -0.21% | 11.48 | 11.48 | 11.268 | 7,868 |
| 27 May 2024 | 11.372 | 0.07 | 0.62% | 11.528 | 11.588 | 11.372 | 6,130 |
| 24 May 2024 | 11.302 | -0.16 | -1.38% | 11.204 | 11.548 | 11.136 | 9,544 |
| 23 May 2024 | 11.46 | -0.15 | -1.26% | 11.606 | 11.606 | 11.182 | 12,787 |
| 22 May 2024 | 11.606 | -0.31 | -2.62% | 11.92 | 11.92 | 11.486 | 15,582 |
| 21 May 2024 | 11.918 | -0.08 | -0.68% | 11.996 | 12.002 | 11.776 | 16,249 |
| 20 May 2024 | 12.00 | 0.56 | 4.90% | 11.54 | 12.00 | 11.54 | 46,311 |
| 17 May 2024 | 11.44 | 0.27 | 2.45% | 11.052 | 11.658 | 11.052 | 9,993 |
| 16 May 2024 | 11.166 | 0.06 | 0.58% | 11.042 | 11.166 | 10.992 | 4,525 |
| 15 May 2024 | 11.102 | 0.06 | 0.51% | 11.05 | 11.102 | 10.888 | 12,963 |
| 14 May 2024 | 11.046 | -0.08 | -0.75% | 11.026 | 11.046 | 10.972 | 8,044 |
| 13 May 2024 | 11.13 | 0.05 | 0.47% | 11.182 | 11.182 | 11.026 | 3,534 |
| 10 May 2024 | 11.078 | -0.20 | -1.77% | 11.278 | 11.414 | 11.078 | 8,376 |
| 09 May 2024 | 11.278 | 0.28 | 2.53% | 11.084 | 11.278 | 11.01 | 11,857 |
| 08 May 2024 | 11.00 | -0.32 | -2.83% | 11.33 | 11.33 | 10.948 | 8,192 |
| 07 May 2024 | 11.32 | 0.10 | 0.89% | 11.114 | 11.464 | 11.114 | 15,411 |
| 06 May 2024 | 11.22 | 0.25 | 2.24% | 10.982 | 11.22 | 10.716 | 7,120 |
| 03 May 2024 | 10.974 | 0.14 | 1.25% | 10.94 | 11.068 | 10.72 | 9,147 |
| 02 May 2024 | 10.838 | 0.51 | 4.92% | 10.60 | 10.942 | 10.60 | 18,656 |
| 30 Abr 2024 | 10.33 | -0.27 | -2.55% | 10.666 | 10.796 | 10.266 | 7,697 |
| 29 Abr 2024 | 10.60 | 0.41 | 4.06% | 10.384 | 10.60 | 10.384 | 34,585 |
| 26 Abr 2024 | 10.186 | 0.03 | 0.30% | 10.248 | 10.284 | 10.16 | 8,210 |
| 25 Abr 2024 | 10.156 | -0.08 | -0.80% | 10.16 | 10.226 | 10.06 | 5,729 |
| 24 Abr 2024 | 10.238 | -0.05 | -0.49% | 10.298 | 10.36 | 10.142 | 3,175 |
| 23 Abr 2024 | 10.288 | 0.20 | 2.02% | 10.174 | 10.288 | 10.124 | 2,796 |
