|
 Cameco Corporatio - [Ticker: CCJ] |     | | Última Transacción | 11,930 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.23 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 12,160 | Mínimo | 11,790 | | Volumen | 1.494.539 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 8,380 x 10.800 - 8,390 x 18.700 | Yield | | | Cierre Anterior | 12,160 | PER | 0,00% | | Apertura | 12,100 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CCJ desde 2000-01-01 hasta 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 15,12 | 32.400 | 15,38 | 15,00 | 15,38 | 00:00:00 | | 2000-01-04 | 14,94 | 6.600 | 14,94 | 14,75 | 14,88 | 00:00:00 | | 2000-01-05 | 14,94 | 125.400 | 15,12 | 14,88 | 14,94 | 00:00:00 | | 2000-01-06 | 14,81 | 15.600 | 15,00 | 14,75 | 15,00 | 00:00:00 | | 2000-01-07 | 14,75 | 18.000 | 14,81 | 14,62 | 14,75 | 00:00:00 | | 2000-01-10 | 14,69 | 7.200 | 14,75 | 14,44 | 14,75 | 00:00:00 | | 2000-01-11 | 14,69 | 0 | 14,69 | 14,69 | 14,69 | 00:00:00 | | 2000-01-12 | 14,88 | 6.000 | 14,88 | 14,88 | 14,88 | 00:00:00 | | 2000-01-13 | 15,00 | 12.600 | 15,00 | 14,81 | 14,81 | 00:00:00 | | 2000-01-14 | 15,56 | 52.800 | 15,56 | 15,12 | 15,12 | 00:00:00 | | 2000-01-18 | 15,31 | 45.000 | 15,75 | 15,25 | 15,50 | 00:00:00 | | 2000-01-19 | 14,94 | 42.000 | 15,50 | 14,75 | 15,50 | 00:00:00 | | 2000-01-20 | 14,44 | 24.000 | 14,75 | 14,06 | 14,75 | 00:00:00 | | 2000-01-21 | 13,75 | 46.200 | 14,37 | 13,69 | 14,25 | 00:00:00 | | 2000-01-24 | 14,06 | 85.800 | 14,13 | 13,75 | 13,88 | 00:00:00 | | 2000-01-25 | 14,00 | 102.600 | 14,25 | 14,00 | 14,06 | 00:00:00 | | 2000-01-26 | 13,12 | 52.800 | 14,00 | 12,75 | 14,00 | 00:00:00 | | 2000-01-27 | 13,12 | 45.000 | 13,25 | 12,81 | 12,94 | 00:00:00 | | 2000-01-28 | 13,88 | 24.600 | 13,88 | 13,00 | 13,00 | 00:00:00 | | 2000-01-31 | 14,00 | 49.800 | 14,25 | 14,00 | 14,00 | 00:00:00 | | 2000-02-01 | 14,00 | 23.400 | 14,06 | 13,94 | 13,94 | 00:00:00 | | 2000-02-02 | 14,00 | 62.400 | 14,00 | 14,00 | 14,00 | 00:00:00 | | 2000-02-03 | 14,06 | 77.400 | 14,25 | 13,94 | 13,94 | 00:00:00 | | 2000-02-04 | 14,06 | 45.000 | 14,31 | 13,62 | 13,94 | 00:00:00 | | 2000-02-07 | 14,06 | 25.800 | 14,06 | 13,88 | 14,00 | 00:00:00 | | 2000-02-08 | 13,62 | 19.800 | 14,13 | 13,62 | 14,06 | 00:00:00 | | 2000-02-09 | 14,00 | 10.200 | 14,00 | 13,69 | 13,75 | 00:00:00 | | 2000-02-10 | 13,56 | 20.400 | 13,94 | 13,56 | 13,94 | 00:00:00 | | 2000-02-11 | 13,75 | 8.400 | 13,88 | 13,75 | 13,75 | 00:00:00 | | 2000-02-14 | 13,81 | 9.600 | 13,81 | 13,62 | 13,62 | 00:00:00 | | 2000-02-15 | 12,94 | 89.400 | 13,62 | 12,94 | 13,62 | 00:00:00 | | 2000-02-16 | 13,19 | 10.200 | 13,31 | 12,94 | 12,94 | 00:00:00 | | 2000-02-17 | 13,25 | 6.600 | 13,31 | 13,19 | 13,31 | 00:00:00 | | 2000-02-18 | 13,31 | 7.800 | 13,38 | 13,25 | 13,31 | 00:00:00 | | 2000-02-22 | 13,25 | 57.600 | 13,56 | 13,19 | 13,38 | 00:00:00 | | 2000-02-23 | 2,17 | 714 | 2,21 | 2,17 | 2,21 | 00:00:00 | | 2000-02-24 | 12,38 | 109.800 | 13,12 | 12,38 | 13,00 | 00:00:00 | | 2000-02-25 | 12,38 | 24.000 | 12,75 | 12,25 | 12,56 | 00:00:00 | | 2000-02-28 | 12,94 | 106.800 | 13,38 | 12,50 | 12,50 | 00:00:00 | | 2000-02-29 | 12,75 | 65.400 | 12,87 | 12,75 | 12,75 | 00:00:00 | | 2000-03-01 | 11,62 | 98.400 | 12,56 | 11,56 | 12,56 | 00:00:00 | | 2000-03-02 | 12,00 | 243.000 | 12,38 | 11,75 | 11,75 | 00:00:00 | | 2000-03-03 | 12,50 | 106.800 | 12,50 | 11,87 | 11,87 | 00:00:00 | | 2000-03-06 | 11,56 | 70.200 | 12,31 | 11,12 | 12,31 | 00:00:00 | | 2000-03-07 | 11,94 | 94.200 | 12,12 | 11,50 | 11,56 | 00:00:00 | | 2000-03-08 | 12,12 | 38.400 | 12,38 | 12,00 | 12,00 | 00:00:00 | | 2000-03-09 | 12,38 | 12.000 | 12,38 | 12,00 | 12,25 | 00:00:00 | | 2000-03-10 | 12,19 | 12.600 | 12,44 | 12,06 | 12,44 | 00:00:00 | | 2000-03-13 | 12,00 | 28.800 | 12,38 | 12,00 | 12,38 | 00:00:00 | | 2000-03-14 | 11,75 | 13.200 | 12,00 | 11,75 | 11,81 | 00:00:00 | | 2000-03-15 | 11,94 | 14.400 | 11,94 | 11,75 | 11,75 | 00:00:00 | | 2000-03-16 | 11,87 | 51.600 | 12,25 | 11,87 | 12,00 | 00:00:00 | | 2000-03-17 | 11,75 | 16.800 | 11,75 | 11,62 | 11,75 | 00:00:00 | | 2000-03-20 | 11,87 | 26.400 | 11,87 | 11,62 | 11,62 | 00:00:00 | | 2000-03-21 | 11,98 | 78.600 | 12,25 | 11,87 | 12,00 | 00:00:00 | | 2000-03-22 | 12,00 | 12.600 | 12,19 | 12,00 | 12,19 | 00:00:00 | | 2000-03-23 | 12,05 | 87.600 | 12,05 | 12,00 | 12,00 | 00:00:00 | | 2000-03-24 | 11,75 | 37.800 | 12,12 | 11,75 | 12,12 | 00:00:00 | | 2000-03-27 | 11,62 | 51.000 | 11,81 | 11,62 | 11,75 | 00:00:00 | | 2000-03-28 | 11,69 | 314.400 | 11,69 | 11,56 | 11,56 | 00:00:00 | | 2000-03-29 | 11,38 | 104.400 | 11,62 | 11,38 | 11,62 | 00:00:00 | | 2000-03-30 | 11,12 | 249.000 | 11,25 | 10,88 | 11,25 | 00:00:00 | | 2000-03-31 | 10,37 | 147.000 | 11,25 | 10,37 | 11,25 | 00:00:00 | | 2000-04-03 | 10,31 | 26.400 | 10,50 | 10,19 | 10,50 | 00:00:00 | | 2000-04-04 | 10,63 | 46.800 | 10,63 | 10,44 | 10,50 | 00:00:00 | | 2000-04-05 | 11,19 | 82.200 | 11,25 | 10,75 | 10,75 | 00:00:00 | | 2000-04-06 | 11,87 | 13.800 | 11,87 | 11,31 | 11,31 | 00:00:00 | | 2000-04-07 | 11,56 | 27.000 | 12,00 | 11,31 | 11,94 | 00:00:00 | | 2000-04-10 | 11,62 | 74.400 | 11,62 | 11,50 | 11,50 | 00:00:00 | | 2000-04-11 | 11,75 | 37.800 | 11,75 | 11,50 | 11,75 | 00:00:00 | | 2000-04-12 | 11,94 | 26.400 | 12,00 | 11,75 | 11,87 | 00:00:00 | | 2000-04-13 | 12,00 | 78.000 | 12,50 | 11,87 | 12,50 | 00:00:00 | | 2000-04-14 | 12,00 | 17.400 | 12,12 | 11,94 | 12,12 | 00:00:00 | | 2000-04-17 | 12,25 | 91.200 | 12,25 | 11,69 | 12,12 | 00:00:00 | | 2000-04-18 | 12,63 | 40.800 | 12,63 | 12,12 | 12,38 | 00:00:00 | | 2000-04-19 | 12,00 | 1.038.000 | 12,75 | 11,75 | 12,63 | 00:00:00 | | 2000-04-20 | 11,12 | 700.800 | 12,00 | 11,00 | 12,00 | 00:00:00 | | 2000-04-24 | 11,12 | 43.200 | 11,12 | 11,00 | 11,00 | 00:00:00 | | 2000-04-25 | 11,44 | 4.800 | 11,44 | 11,00 | 11,00 | 00:00:00 | | 2000-04-26 | 11,44 | 43.200 | 11,50 | 11,25 | 11,50 | 00:00:00 | | 2000-04-27 | 11,56 | 30.600 | 11,56 | 11,31 | 11,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
