|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 20,84 | 147.600 | 20,90 | 20,34 | 20,34 | 00:00:00 | | 2002-11-15 | 20,79 | 77.400 | 20,84 | 20,65 | 20,80 | 00:00:00 | | 2002-11-18 | 21,05 | 109.800 | 21,11 | 20,81 | 20,81 | 00:00:00 | | 2002-11-19 | 20,71 | 170.400 | 21,00 | 20,59 | 21,00 | 00:00:00 | | 2002-11-20 | 21,05 | 177.000 | 21,32 | 20,71 | 20,71 | 00:00:00 | | 2002-11-21 | 21,22 | 173.400 | 21,25 | 20,96 | 21,25 | 00:00:00 | | 2002-11-22 | 20,71 | 135.600 | 21,23 | 20,71 | 21,15 | 00:00:00 | | 2002-11-25 | 21,53 | 282.000 | 21,85 | 20,75 | 20,75 | 00:00:00 | | 2002-11-26 | 21,44 | 264.000 | 21,65 | 21,30 | 21,63 | 00:00:00 | | 2002-11-27 | 21,91 | 255.600 | 21,98 | 21,35 | 21,46 | 00:00:00 | | 2002-11-29 | 22,80 | 74.400 | 23,03 | 22,54 | 22,95 | 00:00:00 | | 2002-12-02 | 22,36 | 289.200 | 23,66 | 22,15 | 23,36 | 00:00:00 | | 2002-12-03 | 21,63 | 223.200 | 22,20 | 21,59 | 22,10 | 00:00:00 | | 2002-12-04 | 21,47 | 248.400 | 21,65 | 21,20 | 21,65 | 00:00:00 | | 2002-12-05 | 21,51 | 193.800 | 21,51 | 20,85 | 21,34 | 00:00:00 | | 2002-12-06 | 21,81 | 97.200 | 21,86 | 21,32 | 21,32 | 00:00:00 | | 2002-12-09 | 21,37 | 73.200 | 22,21 | 21,37 | 21,91 | 00:00:00 | | 2002-12-10 | 21,57 | 32.400 | 21,60 | 21,38 | 21,38 | 00:00:00 | | 2002-12-11 | 21,65 | 22.800 | 21,68 | 21,55 | 21,55 | 00:00:00 | | 2002-12-12 | 21,50 | 246.000 | 21,80 | 21,36 | 21,57 | 00:00:00 | | 2002-12-13 | 21,25 | 113.400 | 21,43 | 21,03 | 21,43 | 00:00:00 | | 2002-12-16 | 21,17 | 153.000 | 21,36 | 21,00 | 21,26 | 00:00:00 | | 2002-12-17 | 22,10 | 430.800 | 22,18 | 21,31 | 21,31 | 00:00:00 | | 2002-12-18 | 22,73 | 149.400 | 22,77 | 22,10 | 22,10 | 00:00:00 | | 2002-12-19 | 23,00 | 181.800 | 23,30 | 22,48 | 22,75 | 00:00:00 | | 2002-12-20 | 24,25 | 271.800 | 24,40 | 23,08 | 23,08 | 00:00:00 | | 2002-12-23 | 25,07 | 390.600 | 25,80 | 24,35 | 24,40 | 00:00:00 | | 2002-12-24 | 25,08 | 152.400 | 25,60 | 25,04 | 25,40 | 00:00:00 | | 2002-12-26 | 25,02 | 41.400 | 25,02 | 25,00 | 25,01 | 00:00:00 | | 2002-12-27 | 24,41 | 211.800 | 24,91 | 24,41 | 24,90 | 00:00:00 | | 2002-12-30 | 24,04 | 177.600 | 24,80 | 23,58 | 24,55 | 00:00:00 | | 2002-12-31 | 23,95 | 451.200 | 24,09 | 23,85 | 23,85 | 00:00:00 | | 2003-01-02 | 24,47 | 384.000 | 24,50 | 23,90 | 24,05 | 00:00:00 | | 2003-01-03 | 24,89 | 145.800 | 24,94 | 24,27 | 24,35 | 00:00:00 | | 2003-01-06 | 25,87 | 81.000 | 25,97 | 25,40 | 25,40 | 00:00:00 | | 2003-01-07 | 25,29 | 103.200 | 25,80 | 25,14 | 25,80 | 00:00:00 | | 2003-01-08 | 24,84 | 108.600 | 25,35 | 24,82 | 25,29 | 00:00:00 | | 2003-01-09 | 24,84 | 94.800 | 24,85 | 24,64 | 24,80 | 00:00:00 | | 2003-01-10 | 24,92 | 61.200 | 24,99 | 24,57 | 24,64 | 00:00:00 | | 2003-01-13 | 25,16 | 148.200 | 25,16 | 24,73 | 24,80 | 00:00:00 | | 2003-01-14 | 25,26 | 80.400 | 25,44 | 25,24 | 25,35 | 00:00:00 | | 2003-01-15 | 25,40 | 26.400 | 25,40 | 25,15 | 25,15 | 00:00:00 | | 2003-01-16 | 25,79 | 124.800 | 25,89 | 25,35 | 25,40 | 00:00:00 | | 2003-01-17 | 25,10 | 136.200 | 25,75 | 25,06 | 25,75 | 00:00:00 | | 2003-01-21 | 25,20 | 77.400 | 25,39 | 24,90 | 25,35 | 00:00:00 | | 2003-01-22 | 25,11 | 28.200 | 25,23 | 25,10 | 25,10 | 00:00:00 | | 2003-01-23 | 24,98 | 124.800 | 25,28 | 24,97 | 25,15 | 00:00:00 | | 2003-01-24 | 24,47 | 81.600 | 25,04 | 24,30 | 24,90 | 00:00:00 | | 2003-01-27 | 24,21 | 94.200 | 24,41 | 23,61 | 24,41 | 00:00:00 | | 2003-01-28 | 24,33 | 219.000 | 24,35 | 23,63 | 24,15 | 00:00:00 | | 2003-01-29 | 24,69 | 114.600 | 24,80 | 24,15 | 24,27 | 00:00:00 | | 2003-01-30 | 24,40 | 95.400 | 24,74 | 24,10 | 24,74 | 00:00:00 | | 2003-01-31 | 24,20 | 61.200 | 24,48 | 24,05 | 24,44 | 00:00:00 | | 2003-02-03 | 24,08 | 52.200 | 24,15 | 24,00 | 24,15 | 00:00:00 | | 2003-02-04 | 23,88 | 93.000 | 24,03 | 23,84 | 23,84 | 00:00:00 | | 2003-02-05 | 23,83 | 91.800 | 23,91 | 23,73 | 23,88 | 00:00:00 | | 2003-02-06 | 23,81 | 29.400 | 23,81 | 23,71 | 23,79 | 00:00:00 | | 2003-02-07 | 23,64 | 24.000 | 23,83 | 23,55 | 23,83 | 00:00:00 | | 2003-02-10 | 23,57 | 34.200 | 23,57 | 23,46 | 23,54 | 00:00:00 | | 2003-02-11 | 23,18 | 107.400 | 23,50 | 23,11 | 23,50 | 00:00:00 | | 2003-02-12 | 23,58 | 91.200 | 24,18 | 23,31 | 23,41 | 00:00:00 | | 2003-02-13 | 23,85 | 74.400 | 23,92 | 23,58 | 23,58 | 00:00:00 | | 2003-02-14 | 23,67 | 45.600 | 23,87 | 23,67 | 23,81 | 00:00:00 | | 2003-02-18 | 24,09 | 118.800 | 24,12 | 23,60 | 23,60 | 00:00:00 | | 2003-02-19 | 24,38 | 98.400 | 24,45 | 24,01 | 24,01 | 00:00:00 | | 2003-02-20 | 24,43 | 97.800 | 24,65 | 24,40 | 24,65 | 00:00:00 | | 2003-02-21 | 24,13 | 58.800 | 24,40 | 24,13 | 24,40 | 00:00:00 | | 2003-02-24 | 23,79 | 160.200 | 24,72 | 23,78 | 24,38 | 00:00:00 | | 2003-02-25 | 23,61 | 61.800 | 23,90 | 23,52 | 23,79 | 00:00:00 | | 2003-02-26 | 23,72 | 27.600 | 23,80 | 23,62 | 23,62 | 00:00:00 | | 2003-02-27 | 23,74 | 34.200 | 23,90 | 23,62 | 23,81 | 00:00:00 | | 2003-02-28 | 24,13 | 44.400 | 24,13 | 23,82 | 23,84 | 00:00:00 | | 2003-03-03 | 23,67 | 85.200 | 24,25 | 23,59 | 24,15 | 00:00:00 | | 2003-03-04 | 23,27 | 52.800 | 23,66 | 23,26 | 23,66 | 00:00:00 | | 2003-03-05 | 23,65 | 59.400 | 23,76 | 23,44 | 23,52 | 00:00:00 | | 2003-03-06 | 23,69 | 28.800 | 23,82 | 23,58 | 23,70 | 00:00:00 | | 2003-03-07 | 24,06 | 29.400 | 24,12 | 23,64 | 23,70 | 00:00:00 | | 2003-03-10 | 24,22 | 86.400 | 24,40 | 23,92 | 24,02 | 00:00:00 | | 2003-03-11 | 24,76 | 108.600 | 24,90 | 24,47 | 24,47 | 00:00:00 | | 2003-03-12 | 24,76 | 43.800 | 24,94 | 24,55 | 24,80 | 00:00:00 | | 2003-03-13 | 24,97 | 46.200 | 24,97 | 24,83 | 24,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
