U.S. markets closed
F S&P 500
5,107.50 +16.00 (+0.31%) F Dow Jones
38,616.00 +234.00 (+0.61%) F Nasdaq
17,756.75 +107.00 (+0.61%) E-mini Russell 2000 Index Futur
2,026.40 -0.80 (-0.04%) Petróleo
79.17 +0.22 (+0.28%) Oro
2,310.50 +0.90 (+0.04%)
Denison Mines Corp. (DNN)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 2.0500 | 2.1400 | 2.0100 | 2.1100 | 2.1100 | 17,429,436 |
| 01 may 2024 | 2.0800 | 2.1400 | 2.0100 | 2.0400 | 2.0400 | 26,863,100 |
| 30 abr 2024 | 2.1100 | 2.1200 | 1.9800 | 1.9800 | 1.9800 | 22,266,000 |
| 29 abr 2024 | 2.0600 | 2.1400 | 2.0200 | 2.1400 | 2.1400 | 25,615,600 |
| 26 abr 2024 | 1.9500 | 2.1000 | 1.9500 | 2.0300 | 2.0300 | 18,175,500 |
| 25 abr 2024 | 1.9600 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 14,551,100 |
| 24 abr 2024 | 2.0300 | 2.0400 | 1.9700 | 1.9700 | 1.9700 | 13,789,200 |
| 23 abr 2024 | 2.0000 | 2.0400 | 1.9700 | 1.9900 | 1.9900 | 12,981,400 |
| 22 abr 2024 | 1.9900 | 2.0900 | 1.9600 | 2.0000 | 2.0000 | 13,677,200 |
| 19 abr 2024 | 2.0000 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 8,740,600 |
| 18 abr 2024 | 2.0300 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 11,040,800 |
| 17 abr 2024 | 2.0500 | 2.0900 | 1.9800 | 2.0200 | 2.0200 | 12,685,700 |
| 16 abr 2024 | 2.0400 | 2.0800 | 1.9600 | 2.0300 | 2.0300 | 20,959,800 |
| 15 abr 2024 | 2.1200 | 2.1600 | 2.0500 | 2.0600 | 2.0600 | 24,519,700 |
| 12 abr 2024 | 2.1900 | 2.2500 | 2.0800 | 2.1100 | 2.1100 | 20,497,200 |
| 11 abr 2024 | 2.1300 | 2.2100 | 2.0800 | 2.1900 | 2.1900 | 20,870,500 |
| 10 abr 2024 | 2.0200 | 2.1200 | 2.0000 | 2.1200 | 2.1200 | 15,117,800 |
| 09 abr 2024 | 2.0900 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 16,034,600 |
| 08 abr 2024 | 2.1500 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 13,939,800 |
| 05 abr 2024 | 2.1200 | 2.2200 | 2.1000 | 2.1400 | 2.1400 | 16,645,900 |
| 04 abr 2024 | 2.2100 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 22,564,800 |
| 03 abr 2024 | 2.1200 | 2.2200 | 2.1200 | 2.2200 | 2.2200 | 22,373,600 |
| 02 abr 2024 | 2.0600 | 2.1200 | 2.0200 | 2.1200 | 2.1200 | 16,756,700 |
| 01 abr 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0700 | 2.0700 | 19,397,100 |
| 28 mar 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 13,285,000 |
| 27 mar 2024 | 1.9600 | 1.9700 | 1.9100 | 1.9500 | 1.9500 | 8,498,500 |
| 26 mar 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9500 | 1.9500 | 10,743,900 |
| 25 mar 2024 | 1.9500 | 2.0100 | 1.9300 | 1.9500 | 1.9500 | 11,732,200 |
| 22 mar 2024 | 1.9300 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 6,501,100 |
| 21 mar 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 10,334,700 |
| 20 mar 2024 | 1.8400 | 1.9400 | 1.8200 | 1.9300 | 1.9300 | 13,874,500 |
| 19 mar 2024 | 1.8500 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 16,269,300 |
| 18 mar 2024 | 1.8900 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 11,122,600 |
| 15 mar 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 18,513,300 |
| 14 mar 2024 | 1.8000 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 15,293,200 |
| 13 mar 2024 | 1.8200 | 1.8800 | 1.7600 | 1.7900 | 1.7900 | 23,999,000 |
| 12 mar 2024 | 1.8300 | 1.8700 | 1.7900 | 1.8200 | 1.8200 | 7,374,300 |
| 11 mar 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 11,947,100 |
| 08 mar 2024 | 1.9600 | 1.9700 | 1.8100 | 1.8400 | 1.8400 | 17,444,600 |
| 07 mar 2024 | 1.8300 | 1.9600 | 1.8200 | 1.9600 | 1.9600 | 14,780,900 |
| 06 mar 2024 | 1.8300 | 1.8800 | 1.8200 | 1.8200 | 1.8200 | 7,560,300 |
| 05 mar 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 10,295,700 |
| 04 mar 2024 | 1.9600 | 1.9600 | 1.8400 | 1.8500 | 1.8500 | 11,589,600 |
| 01 mar 2024 | 1.8100 | 1.9500 | 1.8000 | 1.9200 | 1.9200 | 21,333,600 |
| 29 feb 2024 | 1.8100 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 17,450,600 |
| 28 feb 2024 | 1.8700 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 15,922,000 |
| 27 feb 2024 | 1.7700 | 1.9000 | 1.7700 | 1.8700 | 1.8700 | 22,907,100 |
| 26 feb 2024 | 1.7500 | 1.8300 | 1.7400 | 1.7900 | 1.7900 | 13,967,500 |
| 23 feb 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 12,871,500 |
| 22 feb 2024 | 1.8600 | 1.8800 | 1.7900 | 1.7900 | 1.7900 | 11,927,200 |
| 21 feb 2024 | 1.7800 | 1.8900 | 1.7700 | 1.8500 | 1.8500 | 16,875,600 |
| 20 feb 2024 | 1.9200 | 1.9300 | 1.7900 | 1.8100 | 1.8100 | 17,278,500 |
| 16 feb 2024 | 1.9400 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 6,712,600 |
| 15 feb 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 8,253,100 |
| 14 feb 2024 | 1.9600 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 9,887,900 |
| 13 feb 2024 | 2.0000 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 14,347,900 |
| 12 feb 2024 | 2.0200 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 10,665,800 |
| 09 feb 2024 | 2.0000 | 2.0700 | 1.9700 | 2.0100 | 2.0100 | 12,954,400 |
| 08 feb 2024 | 2.1000 | 2.1200 | 1.9800 | 2.0000 | 2.0000 | 17,581,200 |
| 07 feb 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0900 | 2.0900 | 12,621,600 |
| 06 feb 2024 | 2.1000 | 2.1100 | 2.0300 | 2.0400 | 2.0400 | 16,058,100 |
| 05 feb 2024 | 2.1200 | 2.1300 | 2.0300 | 2.0800 | 2.0800 | 16,484,900 |
| 02 feb 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 15,883,300 |
| 01 feb 2024 | 2.0900 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 30,129,400 |
| 31 ene 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 15,038,700 |
| 30 ene 2024 | 1.9700 | 2.0300 | 1.9500 | 2.0300 | 2.0300 | 14,371,400 |
| 29 ene 2024 | 1.9100 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 9,239,100 |
| 26 ene 2024 | 1.9300 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 5,948,000 |
| 25 ene 2024 | 1.9800 | 1.9800 | 1.8800 | 1.9000 | 1.9000 | 13,373,400 |
| 24 ene 2024 | 2.0100 | 2.0500 | 1.9600 | 1.9700 | 1.9700 | 9,715,300 |
| 23 ene 2024 | 1.9200 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 9,536,600 |
| 22 ene 2024 | 1.9400 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 10,434,000 |
| 19 ene 2024 | 2.0100 | 2.0300 | 1.9500 | 1.9600 | 1.9600 | 10,593,200 |
| 18 ene 2024 | 2.0300 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 9,994,900 |
| 17 ene 2024 | 2.0100 | 2.0300 | 1.9600 | 2.0100 | 2.0100 | 21,463,900 |
| 16 ene 2024 | 2.0400 | 2.1200 | 1.9800 | 2.0000 | 2.0000 | 35,934,100 |
| 12 ene 2024 | 1.8700 | 1.9900 | 1.8600 | 1.9800 | 1.9800 | 35,342,000 |
| 11 ene 2024 | 1.7700 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 14,601,400 |
| 10 ene 2024 | 1.8000 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 12,387,500 |
| 09 ene 2024 | 1.6600 | 1.7900 | 1.6400 | 1.7700 | 1.7700 | 15,918,800 |
| 08 ene 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 7,367,100 |
| 05 ene 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 7,164,100 |
| 04 ene 2024 | 1.6900 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 7,396,900 |
| 03 ene 2024 | 1.7000 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 12,528,200 |
| 02 ene 2024 | 1.7800 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 11,721,000 |
| 29 dic 2023 | 1.7200 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 8,652,700 |
| 28 dic 2023 | 1.7600 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 9,274,000 |
| 27 dic 2023 | 1.7600 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 9,423,700 |
| 26 dic 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 3,592,400 |
| 22 dic 2023 | 1.7700 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 14,114,300 |
| 21 dic 2023 | 1.7400 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 28,399,500 |
| 20 dic 2023 | 1.7200 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 17,381,700 |
| 19 dic 2023 | 1.7800 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 22,431,000 |
| 18 dic 2023 | 1.8000 | 1.8600 | 1.7800 | 1.7900 | 1.7900 | 10,269,500 |
| 15 dic 2023 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 11,290,300 |
| 14 dic 2023 | 1.7800 | 1.8500 | 1.7200 | 1.8400 | 1.8400 | 17,803,600 |
| 13 dic 2023 | 1.8200 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 13,913,200 |
| 12 dic 2023 | 1.8400 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 10,755,600 |
| 11 dic 2023 | 1.8400 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 9,316,800 |
| 08 dic 2023 | 1.8200 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 9,232,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.