Yahoo

Correo

U.S. markets open in 28 minutes

F S&P 500
5,044.50
-63.00(-1.23%)
F Dow Jones
38,233.00
-447.00(-1.16%)
F Nasdaq
17,376.75
-287.75(-1.63%)
E-mini Russell 2000 Index Futur
1,982.70
-24.10(-1.20%)
Petróleo
82.86
+0.05(+0.06%)
Oro
2,346.40
+8.00(+0.34%)

Global X Uranium ETF (URA)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

29.05

-0.18

(-0.62%)

Al cierre: 04:00PM EDT

29.07

+0.02

(+0.07%)

Antes de la apertura del mercado:

08:39AM EDT

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	29.20	29.42	28.85	29.05	29.05	1,527,900
23 abr 2024	28.80	29.42	28.52	29.23	29.23	1,440,900
22 abr 2024	28.88	29.29	28.48	28.99	28.99	2,325,900
19 abr 2024	28.72	29.16	28.59	28.83	28.83	1,427,500
18 abr 2024	29.20	29.33	28.77	28.88	28.88	1,865,900
17 abr 2024	29.20	29.73	28.81	29.00	29.00	3,020,400
16 abr 2024	28.97	29.24	28.00	28.89	28.89	4,359,400
15 abr 2024	30.43	30.90	29.35	29.45	29.45	5,752,500
12 abr 2024	30.95	31.49	29.93	30.22	30.22	3,658,200
11 abr 2024	30.40	31.04	29.78	30.91	30.91	3,570,200
10 abr 2024	29.76	30.37	29.22	30.34	30.34	2,928,700
09 abr 2024	30.60	30.70	29.76	30.04	30.04	2,974,700
08 abr 2024	30.85	30.85	29.83	30.35	30.35	2,061,100
05 abr 2024	30.44	31.02	30.06	30.54	30.54	2,572,100
04 abr 2024	31.48	31.48	30.11	30.21	30.21	3,765,300
03 abr 2024	30.42	31.51	30.40	31.38	31.38	4,499,000
02 abr 2024	30.00	30.52	29.43	30.39	30.39	3,680,800
01 abr 2024	29.35	30.13	28.96	30.12	30.12	4,167,100
28 mar 2024	28.72	29.06	28.51	28.83	28.83	2,092,000
27 mar 2024	28.38	28.59	28.08	28.56	28.56	2,032,800
26 mar 2024	28.44	28.72	28.01	28.38	28.38	1,594,600
25 mar 2024	28.93	29.32	28.36	28.38	28.38	2,043,300
22 mar 2024	28.97	29.22	28.62	28.85	28.85	1,703,000
21 mar 2024	29.01	29.13	28.69	28.94	28.94	2,138,200
20 mar 2024	27.91	28.83	27.55	28.70	28.70	3,408,900
19 mar 2024	28.00	28.00	27.31	27.79	27.79	3,554,300
18 mar 2024	28.16	28.34	27.74	28.19	28.19	2,646,200
15 mar 2024	27.69	28.30	27.43	27.89	27.89	3,542,000
14 mar 2024	27.35	27.55	26.77	27.43	27.43	4,213,700
13 mar 2024	28.33	28.65	27.16	27.33	27.33	4,394,300
12 mar 2024	27.99	28.42	27.65	28.15	28.15	2,501,200
11 mar 2024	28.06	28.10	27.80	28.04	28.04	3,238,700
08 mar 2024	29.46	29.46	27.84	28.06	28.06	4,620,000
07 mar 2024	28.22	29.36	28.01	29.35	29.35	4,663,600
06 mar 2024	27.75	28.27	27.75	28.01	28.01	2,648,600
05 mar 2024	27.90	28.12	27.44	27.55	27.55	2,847,900
04 mar 2024	28.64	28.76	27.66	27.70	27.70	3,070,900
01 mar 2024	27.37	28.62	27.37	28.29	28.29	4,284,200
29 feb 2024	27.93	28.18	27.09	27.46	27.46	4,401,000
28 feb 2024	28.21	28.21	27.38	27.52	27.52	2,601,500
27 feb 2024	27.55	28.39	27.51	28.01	28.01	3,076,400
26 feb 2024	27.00	27.65	26.83	27.54	27.54	4,976,900
23 feb 2024	27.57	27.73	26.94	26.98	26.98	5,198,400
22 feb 2024	28.30	28.49	27.67	27.73	27.73	2,277,200
21 feb 2024	27.88	28.57	27.58	28.35	28.35	4,452,900
20 feb 2024	28.96	29.14	27.94	28.06	28.06	3,980,600
16 feb 2024	29.13	29.33	28.94	28.96	28.96	1,973,700
15 feb 2024	29.29	29.49	28.93	29.20	29.20	3,160,100
14 feb 2024	29.28	29.39	28.81	29.25	29.25	2,052,200
13 feb 2024	29.50	29.50	28.69	28.80	28.80	3,232,100
12 feb 2024	29.77	29.98	29.43	29.76	29.76	2,600,700
09 feb 2024	29.85	30.25	29.61	29.77	29.77	2,683,800
08 feb 2024	31.36	31.37	29.72	30.00	30.00	5,395,600
07 feb 2024	31.25	31.42	30.83	31.30	31.30	2,526,500
06 feb 2024	31.23	31.37	30.87	30.95	30.95	1,557,500
05 feb 2024	31.55	31.55	30.59	31.01	31.01	2,100,400
02 feb 2024	32.09	32.16	31.36	31.52	31.52	2,585,900
01 feb 2024	31.62	32.60	31.50	32.21	32.21	5,170,900
31 ene 2024	30.74	31.02	30.20	30.32	30.32	3,313,600
30 ene 2024	29.96	30.65	29.76	30.55	30.55	2,226,700
29 ene 2024	29.57	30.10	28.91	30.03	30.03	2,834,000
26 ene 2024	29.55	29.73	29.12	29.59	29.59	1,835,900
25 ene 2024	30.19	30.19	29.27	29.47	29.47	2,383,200
24 ene 2024	30.70	30.92	29.99	30.01	30.01	1,814,300
23 ene 2024	29.72	30.50	29.59	30.33	30.33	2,327,700
22 ene 2024	30.27	30.32	29.51	29.52	29.52	2,633,400
19 ene 2024	30.83	30.84	29.83	30.43	30.43	2,637,800
18 ene 2024	30.99	31.04	30.16	30.78	30.78	2,032,300
17 ene 2024	30.63	30.89	30.05	30.61	30.61	3,702,300
16 ene 2024	31.84	32.00	30.95	31.23	31.23	5,300,800
12 ene 2024	30.70	31.69	30.64	31.48	31.48	6,832,500
11 ene 2024	28.93	29.39	28.37	29.39	29.39	3,379,700
10 ene 2024	29.05	29.29	28.66	28.79	28.79	4,372,200
09 ene 2024	27.39	28.65	27.04	28.47	28.47	6,103,400
08 ene 2024	27.27	27.50	26.91	27.36	27.36	2,471,200
05 ene 2024	27.09	27.42	26.94	26.96	26.96	1,378,500
04 ene 2024	26.79	27.35	26.77	27.20	27.20	1,424,000
03 ene 2024	26.93	27.24	26.61	26.83	26.83	1,615,300
02 ene 2024	27.43	27.61	27.00	27.13	27.13	2,953,500
29 dic 2023	27.57	27.79	27.44	27.69	27.69	1,081,900
28 dic 2023	27.51	27.94	27.23	27.46	27.46	3,485,900
28 dic 2023	1.682 Dividendo
27 dic 2023	29.89	29.94	29.44	29.46	27.78	1,383,200
26 dic 2023	29.56	29.95	29.42	29.92	28.21	1,713,100
22 dic 2023	29.52	30.10	29.38	29.52	27.83	1,591,800
21 dic 2023	28.68	29.32	28.58	29.28	27.61	1,791,300
20 dic 2023	28.63	28.98	28.22	28.25	26.64	2,178,200
19 dic 2023	29.39	29.54	28.51	28.60	26.97	3,175,300
18 dic 2023	29.45	30.28	29.30	29.65	27.96	3,018,900
15 dic 2023	29.79	29.85	28.91	29.01	27.35	1,856,200
14 dic 2023	29.09	29.86	28.32	29.76	28.06	3,663,400
13 dic 2023	29.17	29.18	27.96	28.78	27.14	3,072,900
12 dic 2023	28.76	29.13	28.39	29.09	27.43	1,863,100
11 dic 2023	28.98	28.98	28.41	28.73	27.09	1,460,300
08 dic 2023	28.40	28.95	28.36	28.78	27.14	1,359,300
07 dic 2023	28.44	28.64	27.98	28.49	26.86	2,630,500
06 dic 2023	28.80	29.18	28.41	28.48	26.85	2,392,900
05 dic 2023	29.29	29.29	28.64	28.76	27.12	1,792,300
04 dic 2023	29.15	29.52	29.02	29.39	27.71	2,222,100
01 dic 2023	28.99	29.49	28.85	28.94	27.29	1,825,900
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 5005,044.50-63.00(-1.23%)

F Dow Jones38,233.00-447.00(-1.16%)

F Nasdaq17,376.75-287.75(-1.63%)

E-mini Russell 2000 Index Futur1,982.70-24.10(-1.20%)

Petróleo82.86+0.05(+0.06%)

Oro2,346.40+8.00(+0.34%)

Global X Uranium ETF (URA)

F S&P 500
5,044.50
-63.00(-1.23%)

F Dow Jones
38,233.00
-447.00(-1.16%)

F Nasdaq
17,376.75
-287.75(-1.63%)

E-mini Russell 2000 Index Futur
1,982.70
-24.10(-1.20%)

Petróleo
82.86
+0.05(+0.06%)

Oro
2,346.40
+8.00(+0.34%)