Stuttgart - Delayed Quote EUR

National Atomic Co Kazatomprom JSC (0ZQ.SG)

36.80

+0.20

+(0.55%)

Al cierre: January 31 at 4:18:19 PM GMT+1

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cerrar	Cierre ajustado	Volumen
Jan 31, 2025	35.80	36.80	35.30	36.80	36.80	315
Jan 30, 2025	36.40	36.60	36.00	36.60	36.60	140
Jan 29, 2025	36.00	36.50	36.00	36.50	36.50	400
Jan 28, 2025	35.30	36.60	35.20	36.10	36.10	620
Jan 27, 2025	35.80	35.80	35.10	35.10	35.10	185
Jan 24, 2025	35.80	36.50	35.80	36.50	36.50	1,000
Jan 23, 2025	35.40	36.10	35.40	36.10	36.10	24
Jan 22, 2025	35.60	35.60	35.20	35.20	35.20	50
Jan 21, 2025	35.60	36.60	35.60	36.60	36.60	40
Jan 20, 2025	36.80	36.80	35.70	35.70	35.70	174
Jan 17, 2025	36.80	36.80	36.80	36.80	36.80	-
Jan 16, 2025	36.60	37.90	36.60	37.90	37.90	200
Jan 15, 2025	35.50	37.50	35.50	37.50	37.50	100
Jan 14, 2025	35.40	35.80	35.40	35.70	35.70	7
Jan 13, 2025	36.50	36.60	35.90	35.90	35.90	290
Jan 10, 2025	35.60	36.60	35.60	36.50	36.50	-
Jan 9, 2025	35.40	36.50	35.30	36.50	36.50	526
Jan 8, 2025	36.10	36.90	35.40	35.40	35.40	1,175
Jan 7, 2025	36.50	37.30	35.90	35.90	35.90	675
Jan 6, 2025	36.40	36.60	36.40	36.40	36.40	-
Jan 3, 2025	35.50	37.00	35.50	36.30	36.30	247
Jan 2, 2025	37.00	37.00	36.40	36.40	36.40	9
Dec 30, 2024	35.20	37.00	35.20	36.20	36.20	525
Dec 27, 2024	35.70	36.80	35.20	36.10	36.10	250
Dec 23, 2024	35.60	36.50	35.20	35.30	35.30	758
Dec 20, 2024	36.20	36.20	35.60	35.60	35.60	-
Dec 19, 2024	36.10	37.50	36.10	36.50	36.50	603
Dec 18, 2024	35.80	35.80	35.40	35.80	35.80	41
Dec 17, 2024	36.20	36.40	35.40	36.30	36.30	322
Dec 16, 2024	36.20	36.20	35.40	35.40	35.40	322
Dec 13, 2024	36.30	37.60	36.30	36.90	36.90	2,055
Dec 12, 2024	37.20	37.70	37.20	37.20	37.20	80
Dec 11, 2024	37.20	37.30	37.20	37.30	37.30	21
Dec 10, 2024	38.00	38.10	37.50	38.10	38.10	180
Dec 9, 2024	38.50	39.20	38.40	38.40	38.40	459
Dec 6, 2024	39.60	39.60	38.50	39.00	39.00	265
Dec 5, 2024	38.40	39.40	38.40	38.60	38.60	252
Dec 4, 2024	38.00	39.60	38.00	39.00	39.00	373
Dec 3, 2024	38.00	39.10	38.00	39.10	39.10	126
Dec 2, 2024	38.00	38.90	38.00	38.90	38.90	555
Nov 29, 2024	37.00	38.90	37.00	37.90	37.90	253
Nov 28, 2024	37.20	37.20	36.90	37.20	37.20	330
Nov 27, 2024	37.80	38.20	36.90	37.90	37.90	210
Nov 26, 2024	37.80	39.10	37.80	39.10	39.10	26
Nov 25, 2024	39.00	39.00	37.90	37.90	37.90	451
Nov 22, 2024	38.30	38.40	38.10	38.40	38.40	-
Nov 21, 2024	38.10	38.10	37.80	38.10	38.10	40
Nov 20, 2024	37.70	38.80	37.70	38.80	38.80	50
Nov 19, 2024	37.90	39.10	37.90	39.10	39.10	758
Nov 18, 2024	37.60	38.50	37.60	38.50	38.50	424
Nov 15, 2024	37.00	37.20	37.00	37.20	37.20	118
Nov 14, 2024	37.00	37.60	37.00	37.20	37.20	230
Nov 13, 2024	37.00	38.00	37.00	37.20	37.20	216
Nov 12, 2024	37.50	37.80	37.50	37.80	37.80	120
Nov 11, 2024	37.00	38.00	37.00	38.00	38.00	266
Nov 8, 2024	36.60	37.00	36.50	37.00	37.00	51
Nov 7, 2024	36.90	36.90	36.90	36.90	36.90	-
Nov 6, 2024	35.30	37.90	35.30	36.60	36.60	468
Nov 5, 2024	34.50	35.40	34.40	34.40	34.40	300
Nov 4, 2024	35.00	35.60	35.00	35.60	35.60	281
Nov 1, 2024	35.20	35.20	35.20	35.20	35.20	-
Oct 31, 2024	35.30	35.30	35.30	35.30	35.30	-
Oct 30, 2024	35.80	35.80	35.80	35.80	35.80	-
Oct 29, 2024	35.10	36.70	35.10	36.70	36.70	223
Oct 28, 2024	36.90	36.90	35.00	35.00	35.00	87
Oct 25, 2024	36.10	37.00	35.80	36.80	36.80	649
Oct 24, 2024	36.20	37.20	36.10	37.20	37.20	125
Oct 23, 2024	36.50	37.30	36.30	36.40	36.40	710
Oct 22, 2024	38.50	38.50	36.40	36.40	36.40	648
Oct 21, 2024	36.90	38.10	36.90	38.10	38.10	929
Oct 18, 2024	36.50	37.60	36.30	37.60	37.60	25
Oct 17, 2024	36.40	37.20	36.40	37.20	37.20	30
Oct 16, 2024	35.80	37.20	35.80	37.20	37.20	50
Oct 15, 2024	35.80	36.20	35.80	36.20	36.20	140
Oct 14, 2024	34.50	36.10	34.50	36.00	36.00	756
Oct 11, 2024	34.20	34.90	34.20	34.70	34.70	102
Oct 10, 2024	34.00	34.00	34.00	34.00	34.00	5
Oct 9, 2024	33.20	35.20	33.20	35.20	35.20	218
Oct 8, 2024	33.40	34.10	33.40	33.40	33.40	56
Oct 7, 2024	34.70	35.80	34.50	34.50	34.50	101
Oct 4, 2024	33.20	35.20	33.20	34.90	34.90	280
Oct 3, 2024	32.20	32.40	32.10	32.20	32.20	14
Oct 2, 2024	32.80	33.40	32.80	32.80	32.80	140
Oct 1, 2024	33.30	34.40	32.80	33.20	33.20	454
Sep 30, 2024	33.30	34.40	33.00	33.00	33.00	348
Sep 27, 2024	33.00	33.90	33.00	33.30	33.30	12
Sep 26, 2024	33.10	34.00	33.10	33.70	33.70	560
Sep 25, 2024	33.30	33.30	33.30	33.30	33.30	70
Sep 24, 2024	32.00	35.10	32.00	35.10	35.10	215
Sep 23, 2024	32.40	33.10	31.90	31.90	31.90	40
Sep 20, 2024	32.40	33.60	32.40	33.20	33.20	275
Sep 19, 2024	32.00	33.40	32.00	33.40	33.40	89
Sep 18, 2024	33.70	33.70	32.10	33.10	33.10	260
Sep 17, 2024	33.00	34.40	33.00	33.60	33.60	245
Sep 16, 2024	34.30	35.60	34.10	34.10	34.10	70
Sep 13, 2024	34.70	35.20	34.30	35.20	35.20	25
Sep 12, 2024	34.40	34.80	34.30	34.80	34.80	-
Sep 11, 2024	33.30	34.40	33.30	34.40	34.40	200
Sep 10, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 9, 2024	32.70	33.60	32.70	33.60	33.60	100
Sep 6, 2024	32.30	32.30	32.30	32.30	32.30	-
Sep 5, 2024	33.00	34.40	33.00	33.10	33.10	640
Sep 4, 2024	33.90	34.00	33.20	34.00	34.00	195
Sep 3, 2024	33.00	34.20	32.90	33.50	33.50	735
Sep 2, 2024	34.40	34.40	34.00	34.00	34.00	347
Aug 30, 2024	33.00	33.60	33.00	33.60	33.60	14
Aug 29, 2024	34.40	34.90	32.70	33.80	33.80	275
Aug 28, 2024	34.40	34.90	32.70	32.70	32.70	80
Aug 27, 2024	34.30	34.50	33.90	34.50	34.50	200
Aug 26, 2024	34.20	35.50	34.20	35.50	35.50	70
Aug 23, 2024	32.30	35.00	32.20	34.00	34.00	510
Aug 22, 2024	32.50	33.20	32.30	33.20	33.20	250
Aug 21, 2024	32.10	32.40	32.10	32.40	32.40	-
Aug 20, 2024	32.70	33.30	32.70	33.30	33.30	1,015
Aug 19, 2024	33.50	33.50	33.50	33.50	33.50	-
Aug 16, 2024	33.00	33.30	33.00	33.10	33.10	-
Aug 15, 2024	33.10	33.40	33.10	33.40	33.40	111
Aug 14, 2024	32.80	34.00	32.80	34.00	34.00	10
Aug 13, 2024	33.20	33.80	33.00	33.70	33.70	1,220
Aug 12, 2024	34.40	34.40	34.00	34.00	34.00	45
Aug 9, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 8, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 7, 2024	33.20	33.70	33.20	33.70	33.70	390
Aug 6, 2024	32.10	33.80	32.10	33.70	33.70	2,220
Aug 5, 2024	32.00	32.80	30.80	32.80	32.80	3,003
Aug 2, 2024	34.70	35.40	33.80	33.80	33.80	1,288
Aug 1, 2024	34.80	35.70	34.80	35.70	35.70	325
Jul 31, 2024	34.40	36.30	34.40	36.30	36.30	793
Jul 30, 2024	34.30	34.30	34.30	34.30	34.30	-
Jul 29, 2024	34.40	34.40	34.30	34.30	34.30	100
Jul 26, 2024	34.50	35.70	34.50	35.20	35.20	145
Jul 25, 2024	34.40	34.40	34.40	34.40	34.40	-
Jul 24, 2024	34.50	35.50	34.50	34.70	34.70	82
Jul 23, 2024	34.40	35.20	34.40	35.20	35.20	57
Jul 22, 2024	34.80	35.50	34.50	35.40	35.40	105
Jul 19, 2024	34.90	36.10	34.70	36.10	36.10	800
Jul 18, 2024	34.50	34.50	34.50	34.50	34.50	100
Jul 17, 2024	35.20	36.20	35.00	35.00	35.00	175
Jul 16, 2024	36.00	36.00	35.40	35.40	35.40	13
Jul 15, 2024	36.80	36.80	36.80	36.80	36.80	1,000
Jul 12, 2024	36.20	37.00	35.90	37.00	37.00	100
Jul 11, 2024	34.50	36.40	34.50	36.40	36.40	10
Jul 10, 2024	36.40	36.90	34.40	35.70	35.70	6,895
Jul 9, 2024	36.70	37.70	36.70	37.70	37.70	140
Jul 8, 2024	37.30	37.30	37.10	37.10	37.10	38
Jul 5, 2024	37.40	37.40	37.40	37.40	37.40	-
Jul 4, 2024	36.80	38.00	36.80	38.00	38.00	40
Jul 3, 2024	36.80	37.60	36.80	37.60	37.60	6
Jul 2, 2024	36.80	37.50	36.80	37.50	37.50	126
Jul 1, 2024	37.00	37.00	37.00	37.00	37.00	50
Jun 28, 2024	36.50	37.50	36.50	37.20	37.20	1,999
Jun 27, 2024	36.50	37.70	36.50	37.00	37.00	310
Jun 26, 2024	36.50	36.50	36.50	36.50	36.50	-
Jun 25, 2024	37.90	37.90	37.90	37.90	37.90	1
Jun 24, 2024	38.50	38.50	37.30	37.30	37.30	10
Jun 21, 2024	36.90	37.90	36.50	37.70	37.70	7
Jun 20, 2024	36.90	36.90	36.80	36.80	36.80	4
Jun 19, 2024	36.80	36.80	36.80	36.80	36.80	38
Jun 18, 2024	36.60	37.70	36.60	37.70	37.70	55
Jun 17, 2024	38.00	38.00	38.00	38.00	38.00	1
Jun 14, 2024	36.30	36.30	36.30	36.30	36.30	-
Jun 13, 2024	36.20	36.20	36.20	36.20	36.20	-
Jun 12, 2024	36.60	37.40	36.60	36.60	36.60	150
Jun 11, 2024	36.60	37.60	36.60	37.60	37.60	4
Jun 10, 2024	36.80	37.40	36.80	37.40	37.40	100
Jun 7, 2024	36.80	36.80	36.80	36.80	36.80	-
Jun 6, 2024	37.00	37.60	36.80	37.60	37.60	1,095
Jun 5, 2024	36.60	37.50	36.60	37.30	37.30	740
Jun 4, 2024	37.00	37.60	37.00	37.60	37.60	25
Jun 3, 2024	38.90	39.10	37.90	37.90	37.90	1,080
May 31, 2024	37.50	37.90	37.40	37.70	37.70	-
May 30, 2024	2.59 Dividendo
May 30, 2024	36.70	38.20	36.70	38.20	38.20	100
May 29, 2024	40.30	40.30	39.00	39.00	36.41	40
May 28, 2024	41.00	41.00	40.30	40.30	37.63	-
May 27, 2024	41.40	42.00	41.40	41.40	38.65	307
May 24, 2024	39.90	41.30	39.90	41.30	38.56	1,000
May 23, 2024	41.90	41.90	40.90	40.90	38.19	30
May 22, 2024	42.10	42.10	41.70	42.00	39.21	-
May 21, 2024	42.20	43.90	41.20	41.80	39.03	162
May 20, 2024	40.90	42.40	40.90	42.40	39.59	900
May 17, 2024	39.40	40.90	39.40	40.90	38.19	350
May 16, 2024	38.80	39.00	38.80	39.00	36.41	212
May 15, 2024	38.40	39.60	38.40	39.60	36.97	150
May 14, 2024	38.80	38.80	38.80	38.80	36.23	-
May 13, 2024	38.70	38.70	38.60	38.60	36.04	20
May 10, 2024	38.30	38.80	38.30	38.70	36.13	-
May 9, 2024	38.70	38.70	38.60	38.60	36.04	-
May 8, 2024	39.80	39.80	39.80	39.80	37.16	1
May 7, 2024	37.10	39.80	37.10	39.80	37.16	75
May 6, 2024	37.00	37.50	37.00	37.50	35.01	225
May 3, 2024	37.90	38.80	37.90	38.80	36.23	80
May 2, 2024	37.70	38.00	37.40	37.60	35.11	-
Apr 30, 2024	37.70	38.70	37.60	37.80	35.29	239
Apr 29, 2024	37.90	38.70	37.30	37.70	35.20	64
Apr 26, 2024	36.40	38.00	36.40	38.00	35.48	15
Apr 25, 2024	36.70	36.70	36.70	36.70	34.27	-
Apr 24, 2024	36.30	36.50	36.30	36.40	33.99	-
Apr 23, 2024	35.70	37.40	35.70	37.40	34.92	766
Apr 22, 2024	35.90	35.90	35.90	35.90	33.52	20
Apr 19, 2024	35.90	36.00	35.90	36.00	33.61	50
Apr 18, 2024	35.90	35.90	35.90	35.90	33.52	-
Apr 17, 2024	35.90	36.20	35.90	36.20	33.80	-
Apr 16, 2024	37.50	37.50	36.50	36.50	34.08	19
Apr 15, 2024	38.10	38.80	37.60	37.60	35.11	103
Apr 12, 2024	38.50	39.00	38.50	38.80	36.23	745
Apr 11, 2024	37.80	39.80	37.80	39.60	36.97	280
Apr 10, 2024	37.90	37.90	37.40	37.50	35.01	-
Apr 9, 2024	38.10	38.10	37.60	37.60	35.11	-
Apr 8, 2024	39.10	39.10	38.00	38.00	35.48	20
Apr 5, 2024	38.80	38.80	38.80	38.80	36.23	-
Apr 4, 2024	39.30	39.30	38.50	39.00	36.41	342
Apr 3, 2024	37.40	40.50	37.40	40.50	37.81	93
Apr 2, 2024	36.60	39.50	36.60	38.00	35.48	171
Mar 28, 2024	35.80	36.90	35.60	36.00	33.61	894
Mar 27, 2024	36.40	36.40	35.50	36.00	33.61	25
Mar 26, 2024	36.40	37.70	36.10	36.30	33.89	400
Mar 25, 2024	36.90	37.30	36.90	37.30	34.83	194
Mar 22, 2024	39.60	39.60	36.50	38.10	35.57	325
Mar 21, 2024	37.50	37.80	37.50	37.80	35.29	-
Mar 20, 2024	36.70	37.50	36.70	37.50	35.01	35
Mar 19, 2024	35.90	36.50	35.90	36.50	34.08	150
Mar 18, 2024	35.50	36.10	35.50	36.10	33.71	-
Mar 15, 2024	34.30	36.50	34.30	36.30	33.89	-
Mar 14, 2024	35.60	35.60	32.90	34.40	32.12	3,364
Mar 13, 2024	35.80	35.80	35.40	35.40	33.05	202
Mar 12, 2024	36.10	36.80	35.70	36.80	34.36	104
Mar 11, 2024	37.20	38.30	37.20	37.80	35.29	78
Mar 8, 2024	36.20	38.20	36.20	37.60	35.11	105
Mar 7, 2024	35.50	36.50	35.20	36.10	33.71	482
Mar 6, 2024	35.70	35.70	35.50	35.50	33.15	10
Mar 5, 2024	35.60	36.40	35.60	36.40	33.99	50
Mar 4, 2024	36.60	36.60	35.80	35.80	33.43	202
Mar 1, 2024	36.70	36.80	35.20	36.80	34.36	578
Feb 29, 2024	36.80	38.40	36.80	38.40	35.85	32
Feb 28, 2024	36.60	37.20	36.40	37.10	34.64	-
Feb 27, 2024	36.10	37.50	36.10	37.00	34.55	2,015
Feb 26, 2024	37.10	37.10	36.50	36.80	34.36	150
Feb 23, 2024	37.90	37.90	37.10	37.10	34.64	77
Feb 22, 2024	37.10	38.70	37.10	38.00	35.48	72
Feb 21, 2024	38.60	38.60	37.90	37.90	35.39	155
Feb 20, 2024	39.70	39.70	39.70	39.70	37.07	-
Feb 19, 2024	39.20	40.50	39.20	39.80	37.16	190
Feb 16, 2024	39.40	40.40	39.40	40.40	37.72	120
Feb 15, 2024	38.50	39.10	38.50	39.10	36.51	-
Feb 14, 2024	38.30	39.40	38.30	39.40	36.79	1,769
Feb 13, 2024	38.40	38.40	38.30	38.30	35.76	600
Feb 12, 2024	38.50	40.40	38.50	39.60	36.97	805
Feb 9, 2024	39.20	39.90	38.70	38.70	36.13	760
Feb 8, 2024	40.50	42.00	39.30	39.30	36.69	219
Feb 7, 2024	41.40	41.40	41.00	41.00	38.28	520
Feb 6, 2024	40.00	40.00	40.00	40.00	37.35	120
Feb 5, 2024	40.90	42.00	40.10	40.60	37.91	1,207
Feb 2, 2024	40.20	40.90	40.20	40.90	38.19	-
Feb 1, 2024	36.90	41.50	36.90	39.50	36.88	1,673
Jan 31, 2024	36.50	37.90	36.20	37.10	34.64	488

59U.MU Uranium Royalty Corp

2.3600

+1.07%

0LZ.F Yellow Cake plc

6.00

+6.38%

1164.HK CGN MINING

1.530

-15.93%

DYL.AX Deep Yellow Limited

1.3550

+5.45%

URC.TO Uranium Royalty Corp.

3.4300

-4.99%

FUU.V F3 Uranium Corp.

0.2550

-3.77%

PALAF Paladin Energy Ltd

5.44

-1.09%

BMN.AX Bannerman Energy Ltd

2.9900

+2.75%

BOE.AX Boss Energy Limited

3.3100

+5.41%

EU enCore Energy Corp.

3.3100

-3.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

National Atomic Co Kazatomprom JSC (0ZQ.SG)

Tickers relacionados