La bourse est fermée

Sprott Junior Uranium Miners ETF (URNJ)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,83+0,38 (+1,38 %)
À la clôture : 04:00PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202427,5627,8327,1827,8327,83110 632
02 mai 202426,7127,7026,4027,4527,45185 900
01 mai 202426,9527,5026,0626,3826,38201 200
30 avr. 202426,5926,5925,0025,1225,12306 700
29 avr. 202425,9526,9025,7526,9026,90196 800
26 avr. 202424,6125,6624,6125,5625,56105 800
25 avr. 202424,7125,2524,4425,0725,0794 000
24 avr. 202425,1225,5324,7925,0125,0181 200
23 avr. 202425,1325,4924,8525,3425,3496 600
22 avr. 202425,3025,5024,7125,3525,35112 800
19 avr. 202425,4325,6524,9325,3025,30120 300
18 avr. 202425,5125,8725,2225,5125,5152 400
17 avr. 202425,5126,2025,4425,6725,67121 800
16 avr. 202425,9025,9724,5525,5125,51360 600
15 avr. 202427,2627,8426,1326,4126,41178 100
12 avr. 202427,7628,4526,6626,9226,92223 800
11 avr. 202426,8727,9526,3727,8127,81147 200
10 avr. 202426,4527,2126,0527,2127,2198 300
09 avr. 202427,1827,3226,4126,6426,6471 300
08 avr. 202427,5327,5526,3726,8626,86127 400
05 avr. 202427,0127,9526,8827,3827,38107 900
04 avr. 202428,7228,7226,9027,1327,13193 400
03 avr. 202427,2128,6926,9728,3628,36460 900
02 avr. 202426,6127,2326,0127,2027,20164 400
01 avr. 202425,5326,9325,4326,8826,88209 100
28 mars 202425,3025,7125,0025,4325,4377 100
27 mars 202425,0825,4124,7525,3025,3061 800
26 mars 202425,2625,3824,6725,2225,22151 400
25 mars 202425,7026,3725,2225,2625,26191 200
22 mars 202425,7226,0425,4525,6925,69108 300
21 mars 202425,5525,8025,2725,7025,70172 800
20 mars 202424,2525,5123,9525,3825,38139 200
19 mars 202423,9524,1823,5123,9123,91100 800
18 mars 202424,3924,5823,8324,1624,16163 600
15 mars 202423,7924,7423,6424,3024,30240 800
14 mars 202423,7523,8522,9523,7623,76286 000
13 mars 202424,7725,2123,4823,7123,71311 700
12 mars 202424,5025,0324,2124,6424,64118 400
11 mars 202424,6024,6224,2924,5724,57132 900
08 mars 202426,0326,0924,1824,4524,45509 800
07 mars 202425,2726,3424,8926,3426,34324 300
06 mars 202425,0025,3424,6124,8924,89106 300
05 mars 202424,8925,1124,3024,5324,53157 300
04 mars 202425,9626,0324,5524,6324,63250 400
01 mars 202424,3625,7324,3125,2725,27422 800
29 févr. 202424,8025,1824,0724,3224,32227 100
28 févr. 202425,1825,2024,3024,4924,49133 200
27 févr. 202424,5525,5024,4425,2425,24367 300
26 févr. 202423,7824,5823,6124,3024,30182 700
23 févr. 202424,1924,4023,3923,5523,55291 500
22 févr. 202425,2525,2824,2324,3724,37364 700
21 févr. 202424,6225,4524,0925,2425,24350 800
20 févr. 202426,2126,3224,6224,8924,89686 800
16 févr. 202426,6126,8026,1226,3526,35195 100
15 févr. 202427,1827,1826,3426,6126,61460 000
14 févr. 202427,1727,2026,5026,9326,93174 600
13 févr. 202427,5027,5226,3426,4726,47301 700
12 févr. 202427,4827,7727,1827,6427,64217 800
09 févr. 202427,6628,2827,1727,6027,60384 600
08 févr. 202429,0529,0727,3427,9227,92768 800
07 févr. 202428,4729,0428,3528,9628,96184 000
06 févr. 202428,7128,9628,3028,4728,47284 300
05 févr. 202429,2229,2227,9228,5128,51391 200
02 févr. 202429,7429,7428,8229,2229,22305 400
01 févr. 202428,8630,2728,7529,8729,87446 900
31 janv. 202428,1928,5527,7227,8827,88322 200
30 janv. 202427,1928,3027,0828,0528,05546 000
29 janv. 202426,6927,2926,1227,1927,19300 800
26 janv. 202426,5127,0726,3227,0527,05273 400
25 janv. 202427,5027,5026,3526,6926,69313 700
24 janv. 202427,7728,2827,2127,3227,32482 200
23 janv. 202426,7527,7426,5227,5927,59403 800
22 janv. 202427,4127,4126,2026,2526,25674 400
19 janv. 202428,0128,1327,0027,5327,53448 300
18 janv. 202428,2928,3827,5028,1028,10244 700
17 janv. 202427,9728,1527,1027,9327,93593 900
16 janv. 202429,0929,2927,8428,3928,39878 300
12 janv. 202427,0928,4126,9428,1028,10472 400
11 janv. 202425,1825,5324,4025,5325,53169 000
10 janv. 202424,8925,7224,8925,1825,18226 500
09 janv. 202423,3124,8323,0324,5824,58377 700
08 janv. 202423,1223,3622,9223,3123,3179 300
05 janv. 202423,2523,5622,9222,9722,9767 900
04 janv. 202422,9523,5222,9423,2223,2276 200
03 janv. 202423,0523,2122,6822,9522,9573 300
02 janv. 202423,6223,6222,9022,9622,96119 300
29 déc. 202323,0123,6423,0123,5923,5983 700
28 déc. 202323,5523,5822,8023,2823,28262 100
27 déc. 202324,2424,2823,7723,8523,85128 300
26 déc. 202324,2224,4123,8724,3124,3183 600
22 déc. 202323,9924,6523,9224,1324,13163 000
21 déc. 202322,6223,8222,6223,6123,61171 300
20 déc. 202322,8823,1822,5122,5122,51201 900
19 déc. 202323,4023,4022,5522,7522,75464 800
18 déc. 202323,6124,5823,4123,6423,64213 700
15 déc. 202324,3824,3823,2523,3823,38241 200
14 déc. 202323,6924,5222,7324,4024,40271 800
14 déc. 20230.951 Dividende
13 déc. 202324,5924,5923,0623,9923,04259 500
12 déc. 202324,4224,5223,9024,5223,55148 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...