URAC
CEDEAR EXTGlobal X Uranium ETF · URA · NYSE Arca
ISIN: AR0460285759 · Subyacente: ETF · Valor representado:
Último cierre
10.25
+0.67
+6.99%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 10.20
Mínimo 10.20
Máximo 10.25
Volumen 7
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 10.20 | 10.25 | 10.20 | 10.25 | 7 |
| 08/09/2026 | 9.59 | 9.61 | 9.58 | 9.58 | 1056 |
| 07/09/2026 | 9.11 | 9.51 | 9.11 | 9.51 | 5 |
| 04/09/2026 | 9.15 | 9.20 | 9.15 | 9.20 | 7 |
| 03/09/2026 | 9.14 | 9.14 | 9.14 | 9.14 | 1 |
| 02/09/2026 | 0.00 | 0.00 | 0.00 | 8.84 | 0 |
| 01/09/2026 | 8.84 | 8.84 | 8.84 | 8.84 | 5 |
| 31/08/2026 | 0.00 | 0.00 | 0.00 | 9.15 | 0 |
| 28/08/2026 | 9.15 | 9.15 | 9.15 | 9.15 | 25 |
| 27/08/2026 | 9.72 | 9.72 | 9.72 | 9.72 | 1 |
| 26/08/2026 | 9.59 | 9.59 | 9.59 | 9.59 | 1 |
| 25/08/2026 | 9.59 | 9.59 | 9.59 | 9.59 | 4 |
| 24/08/2026 | 9.19 | 9.60 | 9.16 | 9.17 | 104 |
| 21/08/2026 | 9.19 | 9.19 | 9.19 | 9.19 | 100 |
| 20/08/2026 | 8.98 | 8.98 | 8.86 | 8.86 | 2008 |
| 19/08/2026 | 8.93 | 8.95 | 8.93 | 8.95 | 55 |
| 18/08/2026 | 8.87 | 8.87 | 8.70 | 8.72 | 59 |
| 14/08/2026 | 0.00 | 0.00 | 0.00 | 9.03 | 0 |
| 13/08/2026 | 9.00 | 9.03 | 9.00 | 9.03 | 27 |
| 12/08/2026 | 9.06 | 9.06 | 9.06 | 9.06 | 14 |
| 11/08/2026 | 9.20 | 9.20 | 9.00 | 9.04 | 6 |
| 10/08/2026 | 0.00 | 0.00 | 0.00 | 8.75 | 0 |
| 07/08/2026 | 9.20 | 9.20 | 8.75 | 8.75 | 58 |
| 06/08/2026 | 8.84 | 8.84 | 8.84 | 8.84 | 32 |
| 05/08/2026 | 8.74 | 9.40 | 8.74 | 9.40 | 69 |
| 04/08/2026 | 8.58 | 8.60 | 8.58 | 8.60 | 3 |
| 03/08/2026 | 0.00 | 0.00 | 0.00 | 7.81 | 0 |
| 31/07/2026 | 7.85 | 7.85 | 7.70 | 7.81 | 365 |
| 30/07/2026 | 7.95 | 7.95 | 7.95 | 7.95 | 1 |
| 29/07/2026 | 7.72 | 7.72 | 7.67 | 7.68 | 9 |
| 28/07/2026 | 7.85 | 7.85 | 7.78 | 7.78 | 12 |
| 27/07/2026 | 0.00 | 0.00 | 0.00 | 7.95 | 0 |
| 24/07/2026 | 7.95 | 7.95 | 7.95 | 7.95 | 203 |
| 23/07/2026 | 0.00 | 0.00 | 0.00 | 8.27 | 0 |
| 22/07/2026 | 8.29 | 8.30 | 8.27 | 8.27 | 56 |
| 21/07/2026 | 0.00 | 0.00 | 0.00 | 7.70 | 0 |
| 20/07/2026 | 0.00 | 0.00 | 0.00 | 7.70 | 0 |
| 17/07/2026 | 7.70 | 7.70 | 7.70 | 7.70 | 1 |
| 16/07/2026 | 8.00 | 8.00 | 7.81 | 7.81 | 55 |
| 15/07/2026 | 0.00 | 0.00 | 0.00 | 8.24 | 0 |
| 14/07/2026 | 8.34 | 8.50 | 8.24 | 8.24 | 42 |
| 13/07/2026 | 9.00 | 9.00 | 8.16 | 8.16 | 13 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 8.33 | 0 |
| 08/07/2026 | 0.00 | 0.00 | 0.00 | 8.33 | 0 |
| 07/07/2026 | 8.33 | 8.33 | 8.33 | 8.33 | 1 |
| 06/07/2026 | 8.80 | 9.50 | 8.80 | 9.50 | 26 |
| 03/07/2026 | 8.72 | 9.40 | 8.72 | 9.40 | 7 |
| 02/07/2026 | 8.76 | 8.76 | 8.57 | 8.57 | 211 |
| 01/07/2026 | 0.00 | 0.00 | 0.00 | 8.76 | 0 |
| 30/06/2026 | 0.00 | 0.00 | 0.00 | 8.76 | 0 |