Mercados españoles cerrados

Sprott Junior Uranium Miners ETF (URNJ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,61-0,70 (-2,77%)
Al cierre: 04:00PM EDT
24,36 -0,25 (-1,02%)
Después del cierre: 07:01PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202425,0025,0224,3424,6124,61104.100
20 jun 202425,7125,7125,0025,3125,31169.400
18 jun 202424,7325,6024,7325,4825,4890.100
17 jun 202424,7625,0124,3024,7324,73186.800
14 jun 202425,4925,4924,8825,0225,0287.400
13 jun 202425,3425,8125,0725,5225,52196.800
12 jun 202425,0025,3924,6025,3525,35189.800
11 jun 202425,4925,4924,1024,4824,48325.600
10 jun 202426,2326,4025,8825,9025,90128.700
07 jun 202426,3126,6625,6525,6825,68138.500
06 jun 202426,7027,4026,6127,0827,0891.900
05 jun 202427,1027,3926,3126,3226,32109.300
04 jun 202427,8527,8526,6026,8326,83334.000
03 jun 202428,9028,9027,7828,1328,13125.300
31 may 202428,7929,7228,5028,9028,90137.600
30 may 202428,8529,2328,5028,9228,92131.700
29 may 202428,7429,0128,0228,9128,9181.600
28 may 202428,7229,3628,2728,9928,99104.100
24 may 202428,5529,2028,2528,7228,7295.100
23 may 202428,9628,9628,2428,5528,55105.600
22 may 202430,0630,0628,6128,9628,96268.600
21 may 202430,3230,8730,1030,3030,30339.200
20 may 202429,7931,3029,6530,2830,28607.400
17 may 202428,2229,8428,0329,5529,55433.200
16 may 202427,9428,5127,8628,2528,2595.600
15 may 202427,7028,4627,6028,2528,25110.900
14 may 202427,6628,0027,6027,8727,8773.900
13 may 202428,2328,2727,3927,6527,6566.500
10 may 202429,0429,0527,4127,6827,68315.600
09 may 202427,5228,6727,5228,6428,64117.400
08 may 202428,3428,3627,0827,5227,52401.000
07 may 202428,9029,5728,6128,6528,65273.200
06 may 202428,0028,9527,9228,7828,78257.900
03 may 202427,5627,8327,1527,8327,83110.600
02 may 202426,7127,7026,4027,4527,45185.900
01 may 202426,9527,5026,0626,3826,38201.200
30 abr 202426,5926,5925,0025,1225,12306.700
29 abr 202425,9526,9025,7526,9026,90196.800
26 abr 202424,6125,6624,6125,5625,56105.800
25 abr 202424,7125,2524,4425,0725,0794.000
24 abr 202425,1225,5324,7925,0125,0181.200
23 abr 202425,1325,4924,8525,3425,3496.600
22 abr 202425,3025,5024,7125,3525,35112.800
19 abr 202425,4325,6524,9325,3025,30120.300
18 abr 202425,5125,8725,2225,5125,5152.400
17 abr 202425,5126,2025,4425,6725,67121.800
16 abr 202425,9025,9724,5525,5125,51360.600
15 abr 202427,2627,8426,1326,4126,41178.100
12 abr 202427,7628,4526,6626,9226,92223.800
11 abr 202426,8727,9526,3727,8127,81147.200
10 abr 202426,4527,2126,0527,2127,2198.300
09 abr 202427,1827,3226,4126,6426,6471.300
08 abr 202427,5327,5526,3726,8626,86127.400
05 abr 202427,0127,9526,8827,3827,38107.900
04 abr 202428,7228,7226,9027,1327,13193.400
03 abr 202427,2128,6926,9728,3628,36460.900
02 abr 202426,6127,2326,0127,2027,20164.400
01 abr 202425,5326,9325,4326,8826,88209.100
28 mar 202425,3025,7125,0025,4325,4377.100
27 mar 202425,0825,4124,7525,3025,3061.800
26 mar 202425,2625,3824,6725,2225,22151.400
25 mar 202425,7026,3725,2225,2625,26191.200
22 mar 202425,7226,0425,4525,6925,69108.300
21 mar 202425,5525,8025,2725,7025,70172.800
20 mar 202424,2525,5123,9525,3825,38139.200
19 mar 202423,9524,1823,5123,9123,91100.800
18 mar 202424,3924,5823,8324,1624,16163.600
15 mar 202423,7924,7423,6424,3024,30240.800
14 mar 202423,7523,8522,9523,7623,76286.000
13 mar 202424,7725,2123,4823,7123,71311.700
12 mar 202424,5025,0324,2124,6424,64118.400
11 mar 202424,6024,6224,2924,5724,57132.900
08 mar 202426,0326,0924,1824,4524,45509.800
07 mar 202425,2726,3424,8926,3426,34324.300
06 mar 202425,0025,3424,6124,8924,89106.300
05 mar 202424,8925,1124,3024,5324,53157.300
04 mar 202425,9626,0324,5524,6324,63250.400
01 mar 202424,3625,7324,3125,2725,27422.800
29 feb 202424,8025,1824,0724,3224,32227.100
28 feb 202425,1825,2024,3024,4924,49133.200
27 feb 202424,5525,5024,4425,2425,24367.300
26 feb 202423,7824,5823,6124,3024,30182.700
23 feb 202424,1924,4023,3923,5523,55291.500
22 feb 202425,2525,2824,2324,3724,37364.700
21 feb 202424,6225,4524,0925,2425,24350.800
20 feb 202426,2126,3224,6224,8924,89686.800
16 feb 202426,6126,8026,1226,3526,35195.100
15 feb 202427,1827,1826,3426,6126,61460.000
14 feb 202427,1727,2026,5026,9326,93174.600
13 feb 202427,5027,5226,3426,4726,47301.700
12 feb 202427,4827,7727,1827,6427,64217.800
09 feb 202427,6628,2827,1727,6027,60384.600
08 feb 202429,0529,0727,3427,9227,92768.800
07 feb 202428,4729,0428,3528,9628,96184.000
06 feb 202428,7128,9628,3028,4728,47284.300
05 feb 202429,2229,2227,9228,5128,51391.200
02 feb 202429,7429,7428,8229,2229,22305.400
01 feb 202428,8630,2728,7529,8729,87446.900
31 ene 202428,1928,5527,7227,8827,88322.200
30 ene 202427,1928,3027,0828,0528,05546.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...