Yahoo

Correo

U.S. markets closed

F S&P 500
5,242.75
-3.50(-0.07%)
F Dow Jones
39,625.00
-17.00(-0.04%)
F Nasdaq
18,244.50
-10.50(-0.06%)
E-mini Russell 2000 Index Futur
2,067.20
-0.70(-0.03%)
Petróleo
78.04
-0.22(-0.28%)
Oro
2,368.30
-6.70(-0.28%)

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

Toronto - Toronto Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

30.99

-0.69

(-2.18%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	31.86	31.87	30.99	30.99	30.99	441,600
09 may 2024	31.25	31.77	31.23	31.68	31.68	665,800
08 may 2024	30.82	31.25	30.59	31.09	31.09	626,800
07 may 2024	31.14	31.32	30.87	31.01	31.01	408,300
06 may 2024	31.22	31.28	31.00	31.19	31.19	431,400
03 may 2024	31.35	31.35	30.89	31.20	31.20	595,300
02 may 2024	30.50	31.49	30.50	31.41	31.41	1,013,600
01 may 2024	29.82	30.83	29.82	30.47	30.47	1,257,100
30 abr 2024	29.44	29.89	28.92	29.39	29.39	883,900
29 abr 2024	29.40	29.52	29.02	29.47	29.47	2,260,700
26 abr 2024	28.45	29.40	28.18	28.95	28.95	1,071,100
25 abr 2024	28.56	28.71	27.86	28.20	28.20	567,500
24 abr 2024	29.59	29.59	28.46	28.49	28.49	625,400
23 abr 2024	28.65	29.53	28.39	29.50	29.50	662,000
22 abr 2024	28.56	29.05	28.15	28.71	28.71	638,700
19 abr 2024	28.13	28.83	28.09	28.39	28.39	378,500
18 abr 2024	28.22	28.70	28.04	28.40	28.40	339,300
17 abr 2024	28.80	29.34	28.06	28.18	28.18	1,052,800
16 abr 2024	29.05	29.11	27.45	28.63	28.63	1,568,700
15 abr 2024	29.97	30.32	29.33	29.33	29.33	719,000
12 abr 2024	29.86	30.04	29.50	30.01	30.01	895,400
11 abr 2024	29.70	29.90	29.37	29.89	29.89	964,900
10 abr 2024	28.40	29.85	28.29	29.67	29.67	1,008,200
09 abr 2024	29.00	29.02	28.30	28.69	28.69	542,600
08 abr 2024	28.42	28.86	28.16	28.80	28.80	692,100
05 abr 2024	28.73	29.08	28.00	28.42	28.42	701,300
04 abr 2024	29.46	29.46	27.95	28.63	28.63	1,708,700
03 abr 2024	29.37	29.48	29.17	29.20	29.20	1,051,900
02 abr 2024	29.23	29.39	28.62	29.19	29.19	1,162,800
01 abr 2024	28.16	29.13	28.05	29.07	29.07	937,100
28 mar 2024	28.39	28.91	27.86	28.05	28.05	1,574,800
27 mar 2024	28.67	28.80	28.14	28.45	28.45	664,600
26 mar 2024	28.50	29.05	28.34	28.80	28.80	323,200
25 mar 2024	28.80	29.32	28.35	28.38	28.38	437,300
22 mar 2024	29.03	29.29	28.41	28.50	28.50	428,300
21 mar 2024	28.70	29.03	28.33	29.03	29.03	565,500
20 mar 2024	27.75	28.62	27.19	28.59	28.59	587,800
19 mar 2024	28.13	28.26	27.37	27.88	27.88	793,800
18 mar 2024	28.12	28.39	27.74	28.32	28.32	764,900
15 mar 2024	26.46	28.06	26.40	27.92	27.92	1,357,100
14 mar 2024	26.00	26.68	25.46	26.44	26.44	974,400
13 mar 2024	27.19	27.54	25.59	26.19	26.19	1,566,400
12 mar 2024	27.49	27.86	27.09	27.20	27.20	507,700
11 mar 2024	27.49	28.00	26.79	27.39	27.39	575,900
08 mar 2024	28.52	28.60	27.21	27.71	27.71	439,100
07 mar 2024	27.11	28.39	27.11	28.37	28.37	702,300
06 mar 2024	26.73	27.18	26.73	27.03	27.03	484,100
05 mar 2024	27.05	27.65	26.44	26.47	26.47	892,400
04 mar 2024	28.00	28.56	26.51	27.08	27.08	1,441,200
01 mar 2024	27.40	28.61	27.39	28.18	28.18	797,900
29 feb 2024	28.54	28.70	26.81	27.50	27.50	2,189,800
28 feb 2024	28.24	28.74	27.97	28.36	28.36	612,800
27 feb 2024	27.61	29.07	27.61	28.50	28.50	883,300
26 feb 2024	27.07	28.68	26.73	27.74	27.74	1,514,900
23 feb 2024	29.00	29.01	27.28	27.31	27.31	2,769,000
22 feb 2024	30.32	30.48	29.04	29.10	29.10	747,200
21 feb 2024	29.70	30.64	29.33	30.56	30.56	1,043,700
20 feb 2024	31.26	31.37	29.84	30.09	30.09	1,032,800
16 feb 2024	31.06	31.30	30.67	31.22	31.22	402,500
15 feb 2024	31.41	31.58	30.52	31.29	31.29	664,100
14 feb 2024	31.29	32.02	31.29	31.45	31.45	357,300
13 feb 2024	31.50	32.09	31.35	31.59	31.59	508,900
12 feb 2024	31.25	31.92	31.11	31.79	31.79	461,700
09 feb 2024	31.21	32.04	31.02	31.30	31.30	935,800
08 feb 2024	33.47	33.51	31.14	31.33	31.33	1,843,900
07 feb 2024	33.10	33.70	33.10	33.61	33.61	764,700
06 feb 2024	33.23	33.77	32.87	33.10	33.10	1,444,400
05 feb 2024	33.83	33.84	32.64	33.28	33.28	651,900
02 feb 2024	33.00	33.79	32.48	33.79	33.79	1,131,800
01 feb 2024	32.30	33.23	32.19	33.03	33.03	2,824,300
31 ene 2024	31.88	31.88	30.73	31.11	31.11	3,473,500
30 ene 2024	31.00	31.65	30.88	31.31	31.31	983,200
29 ene 2024	29.80	31.52	29.75	30.81	30.81	1,595,900
26 ene 2024	30.01	30.16	29.65	29.80	29.80	993,000
25 ene 2024	30.51	30.82	29.82	30.22	30.22	1,325,800
24 ene 2024	32.11	32.26	31.13	31.20	31.20	746,400
23 ene 2024	32.40	32.75	31.92	31.97	31.97	620,700
22 ene 2024	32.90	32.91	32.40	32.46	32.46	654,100
19 ene 2024	32.53	33.15	32.36	33.01	33.01	1,147,800
18 ene 2024	32.36	32.98	31.96	32.53	32.53	1,200,400
17 ene 2024	31.95	32.46	31.37	32.37	32.37	1,060,800
16 ene 2024	33.27	33.75	31.97	32.63	32.63	1,928,700
15 ene 2024	32.70	33.05	32.29	33.00	33.00	562,300
12 ene 2024	30.75	32.18	30.75	32.15	32.15	3,135,500
11 ene 2024	29.05	30.23	28.82	30.06	30.06	1,073,200
10 ene 2024	29.50	29.96	28.85	28.95	28.95	1,332,600
09 ene 2024	27.87	29.29	27.76	29.14	29.14	1,356,900
08 ene 2024	27.77	28.07	27.45	27.92	27.92	501,800
05 ene 2024	27.70	27.90	27.53	27.85	27.85	549,300
04 ene 2024	27.39	27.77	27.25	27.77	27.77	699,100
03 ene 2024	27.65	28.01	27.17	27.38	27.38	663,300
02 ene 2024	28.18	28.45	27.50	27.78	27.78	908,800
29 dic 2023	27.73	28.35	27.58	28.26	28.26	701,900
28 dic 2023	27.55	27.84	27.32	27.51	27.51	1,008,800
27 dic 2023	27.88	28.44	27.68	27.91	27.91	794,200
22 dic 2023	28.05	28.21	27.76	27.84	27.84	458,000
21 dic 2023	27.49	28.06	27.46	27.85	27.85	428,300
20 dic 2023	27.20	27.81	27.12	27.45	27.45	590,800
19 dic 2023	27.80	27.80	27.04	27.43	27.43	1,001,900
18 dic 2023	27.52	27.80	27.14	27.75	27.75	724,400
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...

F S&P 5005,242.75-3.50(-0.07%)

F Dow Jones39,625.00-17.00(-0.04%)

F Nasdaq18,244.50-10.50(-0.06%)

E-mini Russell 2000 Index Futur2,067.20-0.70(-0.03%)

Petróleo78.04-0.22(-0.28%)

Oro2,368.30-6.70(-0.28%)

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

F S&P 500
5,242.75
-3.50(-0.07%)

F Dow Jones
39,625.00
-17.00(-0.04%)

F Nasdaq
18,244.50
-10.50(-0.06%)

E-mini Russell 2000 Index Futur
2,067.20
-0.70(-0.03%)

Petróleo
78.04
-0.22(-0.28%)

Oro
2,368.30
-6.70(-0.28%)