Centrus Energy Corporation (LEU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	197.917	2,02%	55,20	54,4699	56,80	55,16
05/10/2023	126.562	4,08%	52,15	51,96	54,49	54,07
04/10/2023	127.107	-4,78%	52,90	50,83	55,081	51,95
03/10/2023	116.240	-0,67%	52,90	52,61	55,081	54,56
02/10/2023	162.405	-3,22%	56,31	53,74	56,9999	54,93
29/09/2023	115.671	-4,94%	59,78	55,9798	60,2153	56,76
28/09/2023	101.297	0,83%	60,20	58,21	61,35	59,71
27/09/2023	128.439	2,23%	58,99	58,00	60,0999	59,22
26/09/2023	153.563	-3,45%	54,90	56,90	59,99	57,93
25/09/2023	218.389	10,72%	54,90	54,448	60,12	60,01
22/09/2023	128.220	6,76%	50,98	50,97	55,14	54,33
21/09/2023	55.874	-1,62%	51,00	49,21	51,61	50,89
20/09/2023	69.953	1,65%	51,00	51,3631	53,55	51,73
19/09/2023	59.213	-1,83%	53,40	50,86	53,34	50,89
18/09/2023	59.778	-2,50%	53,40	51,105	53,785	51,84
15/09/2023	128.928	1,98%	50,89	51,39	54,10	53,17
14/09/2023	104.350	4,20%	50,89	50,87	52,68	52,14
13/09/2023	55.381	0,46%	49,82	48,59	50,35	50,04
12/09/2023	56.308	-0,87%	50,81	49,53	50,755	49,88
11/09/2023	103.618	-1,60%	51,80	49,87	52,169	50,32
08/09/2023	62.504	3,73%	49,79	49,36	51,65	51,14
07/09/2023	96.710	-1,98%	49,91	47,53	50,025	49,47
06/09/2023	83.709	-1,66%	51,87	49,94	51,74	50,47
05/09/2023	106.002	4,54%	49,30	48,7551	51,345	51,32
04/09/2023	68.177	3,43%	48,16	48,1101	49,36	49,09
01/09/2023	68.177	3,43%	48,16	48,1101	49,36	49,09
31/08/2023	118.230	-0,82%	48,00	46,65	48,8991	47,46
30/08/2023	75.334	2,99%	47,00	46,00	47,95	47,85
29/08/2023	86.996	1,22%	46,12	45,745	47,6353	46,46
28/08/2023	84.218	3,73%	44,56	44,85	46,156	45,90
25/08/2023	66.775	1,47%	43,30	42,26	44,30	44,25
24/08/2023	67.693	-2,96%	45,13	43,2701	45,30	43,61
23/08/2023	73.016	3,81%	45,22	42,99	45,07	44,94
22/08/2023	79.549	-3,24%	45,22	42,40	45,47	43,29
21/08/2023	100.602	4,90%	43,48	43,48	45,25	44,74
18/08/2023	65.909	5,49%	40,30	40,4332	42,77	42,65
17/08/2023	56.386	0,07%	41,26	40,37	41,70	40,43
16/08/2023	44.812	-0,74%	41,26	40,21	41,31	40,40
15/08/2023	35.915	-3,81%	42,16	40,66	42,09	40,70
14/08/2023	57.697	-1,01%	42,21	41,74	42,87	42,31
11/08/2023	44.390	0,97%	42,02	42,00	43,455	42,74
10/08/2023	70.713	-3,36%	44,02	41,11	45,29	42,33
09/08/2023	81.038	1,53%	43,475	42,50	44,60	43,80
08/08/2023	64.742	-0,14%	42,08	41,4001	43,89	43,14
07/08/2023	152.806	2,25%	40,73	40,0101	44,61	43,20
04/08/2023	315.271	21,21%	36,34	36,00	43,68	42,46
03/08/2023	59.079	0,23%	34,83	34,4781	35,66	35,03
02/08/2023	62.525	-5,69%	36,00	34,44	36,495	34,95
01/08/2023	58.662	-1,44%	37,55	35,97	37,22	37,06
31/07/2023	76.549	6,22%	35,80	35,79	37,7262	37,60
28/07/2023	41.273	3,63%	35,09	34,17	35,555	35,40
27/07/2023	57.757	-6,41%	35,06	33,95	36,04	34,16
26/07/2023	108.757	4,37%	35,06	35,05	36,85	36,55
25/07/2023	109.258	2,37%	34,44	34,55	35,47	35,02
24/07/2023	42.301	0,23%	34,31	33,46	34,75	34,21
21/07/2023	60.091	-5,14%	36,23	33,88	36,6432	34,13
20/07/2023	72.609	-1,34%	35,85	34,27	36,37	35,98
19/07/2023	56.261	1,67%	36,38	35,59	36,75	36,47
18/07/2023	106.122	1,90%	35,27	35,4074	37,0599	35,87
17/07/2023	146.924	11,57%	31,90	31,90	35,46	35,20
14/07/2023	44.901	-4,53%	32,08	31,44	32,60	31,60
13/07/2023	73.822	4,55%	31,99	31,99	33,70	33,10
12/07/2023	48.587	-1,53%	32,76	31,63	32,845	31,64
11/07/2023	45.489	1,39%	31,40	31,27	32,24	32,13
10/07/2023	50.764	3,49%	30,74	30,69	31,775	31,69
07/07/2023	71.137	4,68%	29,38	29,56	30,79	30,62
06/07/2023	87.367	-2,89%	30,02	28,425	30,33	29,25
05/07/2023	119.759	-7,44%	32,54	30,00	32,1185	30,12
04/07/2023	16.443	-1,20%	33,05	32,305	33,07	32,17
03/07/2023	16.443	-1,20%	33,05	32,305	33,07	32,17
30/06/2023	76.049	-1,15%	33,10	31,26	32,79	32,56
29/06/2023	56.440	0,89%	33,14	31,50	33,02	32,94
28/06/2023	44.697	3,75%	31,31	31,0734	32,785	32,65
27/06/2023	55.756	-2,09%	31,87	31,32	32,39	31,47
26/06/2023	83.292	-1,32%	32,93	32,00	33,32	32,14
23/06/2023	72.861	-4,49%	33,82	32,29	33,96	32,568
22/06/2023	41.586	-4,29%	35,76	34,03	35,688	34,10
21/06/2023	51.965	-0,89%	35,43	35,205	36,375	35,63
20/06/2023	76.330	1,55%	35,60	34,67	36,20	35,95
19/06/2023	104.196	0,40%	35,55	34,09	35,91	35,40
16/06/2023	104.196	0,40%	35,55	34,09	35,91	35,40
15/06/2023	51.704	6,53%	32,51	33,114	35,22	35,26
14/06/2023	55.942	-2,16%	34,81	32,88	35,16	33,10
13/06/2023	69.192	-1,89%	34,70	33,43	35,8267	33,83
12/06/2023	80.939	7,11%	32,72	32,23	34,465	34,48
09/06/2023	53.942	0,66%	32,00	31,745	33,025	32,19
08/06/2023	53.742	1,36%	31,82	31,551	32,25	31,98
07/06/2023	57.074	-2,77%	32,30	31,52	32,84	31,55
06/06/2023	79.154	4,31%	30,80	30,86	32,605	32,45
05/06/2023	104.359	4,32%	30,17	30,05	31,9299	31,15
02/06/2023	104.467	4,04%	29,74	29,18	30,86	29,8799
01/06/2023	205.770	-2,61%	29,52	24,885	29,45	28,72
31/05/2023	32.300	-1,79%	30,22	29,19	30,4345	29,68
30/05/2023	32.300	-1,79%	30,22	29,19	30,4345	29,68
29/05/2023	25.285	-0,30%	30,13	29,80	30,27	30,22
26/05/2023	25.285	-0,30%	30,13	29,80	30,27	30,22
25/05/2023	32.931	-2,60%	31,35	29,78	31,14	30,31
24/05/2023	27.866	-1,68%	31,34	30,68	31,50	31,12
23/05/2023	33.083	-1,74%	32,33	31,445	32,79	31,65
22/05/2023	61.840	5,27%	30,31	30,58	32,849	32,16