U.S. markets close in 5 hours 25 minutes

Sprott Physical Uranium Trust Fund (U-UN.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
29.81-0.13 (-0.43%)
A partir del 10:34AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202429.9630.4329.6029.8129.81104,578
22 may 202430.8431.0029.8429.9429.94603,800
21 may 202430.8131.3230.6331.0031.001,347,900
17 may 202430.3231.0730.2930.6830.681,440,000
16 may 202429.9430.2329.7530.1530.15448,400
15 may 202429.8730.2829.6530.0030.00551,500
14 may 202430.5930.6429.5729.5829.58639,000
13 may 202430.9131.0030.0430.3030.30895,800
10 may 202431.8631.8730.9930.9930.99441,600
09 may 202431.2531.7731.2331.6831.68665,800
08 may 202430.8231.2530.5931.0931.09626,800
07 may 202431.1431.3230.8731.0131.01408,300
06 may 202431.2231.2831.0031.1931.19431,400
03 may 202431.3531.3530.8931.2031.20595,300
02 may 202430.5031.4930.5031.4131.411,013,600
01 may 202429.8230.8329.8230.4730.471,257,100
30 abr 202429.4429.8928.9229.3929.39883,900
29 abr 202429.4029.5229.0229.4729.472,260,700
26 abr 202428.4529.4028.1828.9528.951,071,100
25 abr 202428.5628.7127.8628.2028.20567,500
24 abr 202429.5929.5928.4628.4928.49625,400
23 abr 202428.6529.5328.3929.5029.50662,000
22 abr 202428.5629.0528.1528.7128.71638,700
19 abr 202428.1328.8328.0928.3928.39378,500
18 abr 202428.2228.7028.0428.4028.40339,300
17 abr 202428.8029.3428.0628.1828.181,052,800
16 abr 202429.0529.1127.4528.6328.631,568,700
15 abr 202429.9730.3229.3329.3329.33719,000
12 abr 202429.8630.0429.5030.0130.01895,400
11 abr 202429.7029.9029.3729.8929.89964,900
10 abr 202428.4029.8528.2929.6729.671,008,200
09 abr 202429.0029.0228.3028.6928.69542,600
08 abr 202428.4228.8628.1628.8028.80692,100
05 abr 202428.7329.0828.0028.4228.42701,300
04 abr 202429.4629.4627.9528.6328.631,708,700
03 abr 202429.3729.4829.1729.2029.201,051,900
02 abr 202429.2329.3928.6229.1929.191,162,800
01 abr 202428.1629.1328.0529.0729.07937,100
28 mar 202428.3928.9127.8628.0528.051,574,800
27 mar 202428.6728.8028.1428.4528.45664,600
26 mar 202428.5029.0528.3428.8028.80323,200
25 mar 202428.8029.3228.3528.3828.38437,300
22 mar 202429.0329.2928.4128.5028.50428,300
21 mar 202428.7029.0328.3329.0329.03565,500
20 mar 202427.7528.6227.1928.5928.59587,800
19 mar 202428.1328.2627.3727.8827.88793,800
18 mar 202428.1228.3927.7428.3228.32764,900
15 mar 202426.4628.0626.4027.9227.921,357,100
14 mar 202426.0026.6825.4626.4426.44974,400
13 mar 202427.1927.5425.5926.1926.191,566,400
12 mar 202427.4927.8627.0927.2027.20507,700
11 mar 202427.4928.0026.7927.3927.39575,900
08 mar 202428.5228.6027.2127.7127.71439,100
07 mar 202427.1128.3927.1128.3728.37702,300
06 mar 202426.7327.1826.7327.0327.03484,100
05 mar 202427.0527.6526.4426.4726.47892,400
04 mar 202428.0028.5626.5127.0827.081,441,200
01 mar 202427.4028.6127.3928.1828.18797,900
29 feb 202428.5428.7026.8127.5027.502,189,800
28 feb 202428.2428.7427.9728.3628.36612,800
27 feb 202427.6129.0727.6128.5028.50883,300
26 feb 202427.0728.6826.7327.7427.741,514,900
23 feb 202429.0029.0127.2827.3127.312,769,000
22 feb 202430.3230.4829.0429.1029.10747,200
21 feb 202429.7030.6429.3330.5630.561,043,700
20 feb 202431.2631.3729.8430.0930.091,032,800
16 feb 202431.0631.3030.6731.2231.22402,500
15 feb 202431.4131.5830.5231.2931.29664,100
14 feb 202431.2932.0231.2931.4531.45357,300
13 feb 202431.5032.0931.3531.5931.59508,900
12 feb 202431.2531.9231.1131.7931.79461,700
09 feb 202431.2132.0431.0231.3031.30935,800
08 feb 202433.4733.5131.1431.3331.331,843,900
07 feb 202433.1033.7033.1033.6133.61764,700
06 feb 202433.2333.7732.8733.1033.101,444,400
05 feb 202433.8333.8432.6433.2833.28651,900
02 feb 202433.0033.7932.4833.7933.791,131,800
01 feb 202432.3033.2332.1933.0333.032,824,300
31 ene 202431.8831.8830.7331.1131.113,473,500
30 ene 202431.0031.6530.8831.3131.31983,200
29 ene 202429.8031.5229.7530.8130.811,595,900
26 ene 202430.0130.1629.6529.8029.80993,000
25 ene 202430.5130.8229.8230.2230.221,325,800
24 ene 202432.1132.2631.1331.2031.20746,400
23 ene 202432.4032.7531.9231.9731.97620,700
22 ene 202432.9032.9132.4032.4632.46654,100
19 ene 202432.5333.1532.3633.0133.011,147,800
18 ene 202432.3632.9831.9632.5332.531,200,400
17 ene 202431.9532.4631.3732.3732.371,060,800
16 ene 202433.2733.7531.9732.6332.631,928,700
15 ene 202432.7033.0532.2933.0033.00562,300
12 ene 202430.7532.1830.7532.1532.153,135,500
11 ene 202429.0530.2328.8230.0630.061,073,200
10 ene 202429.5029.9628.8528.9528.951,332,600
09 ene 202427.8729.2927.7629.1429.141,356,900
08 ene 202427.7728.0727.4527.9227.92501,800
05 ene 202427.7027.9027.5327.8527.85549,300
04 ene 202427.3927.7727.2527.7727.77699,100
03 ene 202427.6528.0127.1727.3827.38663,300
02 ene 202428.1828.4527.5027.7827.78908,800
*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...