|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 24,97 | 46.200 | 24,97 | 24,83 | 24,86 | 00:00:00 | | 2003-03-14 | 25,91 | 76.200 | 25,93 | 25,40 | 25,40 | 00:00:00 | | 2003-03-17 | 26,15 | 66.600 | 26,44 | 25,93 | 25,93 | 00:00:00 | | 2003-03-18 | 26,70 | 225.600 | 27,05 | 26,15 | 26,16 | 00:00:00 | | 2003-03-19 | 26,92 | 82.800 | 27,16 | 26,60 | 26,70 | 00:00:00 | | 2003-03-20 | 26,05 | 144.000 | 26,99 | 26,05 | 26,80 | 00:00:00 | | 2003-03-21 | 26,45 | 48.600 | 26,58 | 26,01 | 26,20 | 00:00:00 | | 2003-03-24 | 26,64 | 66.600 | 26,92 | 26,50 | 26,50 | 00:00:00 | | 2003-03-25 | 26,65 | 62.400 | 26,75 | 26,46 | 26,70 | 00:00:00 | | 2003-03-26 | 26,80 | 66.600 | 26,88 | 26,70 | 26,70 | 00:00:00 | | 2003-03-27 | 26,43 | 20.400 | 26,82 | 26,43 | 26,82 | 00:00:00 | | 2003-03-28 | 26,86 | 46.800 | 26,86 | 26,18 | 26,34 | 00:00:00 | | 2003-03-31 | 27,51 | 58.800 | 27,60 | 26,65 | 26,65 | 00:00:00 | | 2003-04-01 | 27,37 | 70.800 | 27,82 | 27,34 | 27,75 | 00:00:00 | | 2003-04-02 | 27,16 | 33.600 | 27,27 | 26,92 | 27,27 | 00:00:00 | | 2003-04-03 | 26,76 | 39.600 | 27,06 | 26,75 | 27,06 | 00:00:00 | | 2003-04-04 | 26,85 | 12.000 | 26,85 | 26,70 | 26,82 | 00:00:00 | | 2003-04-07 | 25,70 | 216.600 | 26,65 | 25,42 | 26,65 | 00:00:00 | | 2003-04-08 | 25,93 | 133.800 | 25,99 | 25,60 | 25,60 | 00:00:00 | | 2003-04-09 | 25,94 | 111.600 | 25,97 | 25,74 | 25,75 | 00:00:00 | | 2003-04-10 | 24,82 | 269.400 | 24,94 | 24,14 | 24,94 | 00:00:00 | | 2003-04-11 | 23,01 | 495.600 | 24,12 | 22,95 | 24,00 | 00:00:00 | | 2003-04-14 | 21,48 | 789.000 | 21,48 | 20,33 | 20,33 | 00:00:00 | | 2003-04-15 | 21,94 | 258.000 | 22,08 | 21,03 | 21,39 | 00:00:00 | | 2003-04-16 | 22,61 | 444.600 | 22,71 | 21,51 | 22,04 | 00:00:00 | | 2003-04-17 | 23,52 | 349.800 | 24,00 | 23,42 | 23,55 | 00:00:00 | | 2003-04-21 | 23,21 | 27.600 | 23,62 | 23,15 | 23,59 | 00:00:00 | | 2003-04-22 | 23,68 | 30.000 | 23,68 | 23,24 | 23,24 | 00:00:00 | | 2003-04-23 | 23,97 | 196.800 | 23,98 | 23,38 | 23,50 | 00:00:00 | | 2003-04-24 | 23,87 | 42.600 | 23,95 | 23,60 | 23,65 | 00:00:00 | | 2003-04-25 | 24,73 | 124.200 | 24,80 | 23,78 | 23,80 | 00:00:00 | | 2003-04-28 | 25,47 | 218.400 | 25,56 | 25,30 | 25,30 | 00:00:00 | | 2003-04-29 | 25,64 | 70.200 | 25,72 | 25,07 | 25,50 | 00:00:00 | | 2003-04-30 | 25,89 | 112.800 | 25,89 | 25,65 | 25,70 | 00:00:00 | | 2003-05-01 | 26,34 | 154.800 | 26,40 | 25,80 | 25,80 | 00:00:00 | | 2003-05-02 | 26,19 | 118.800 | 26,85 | 26,15 | 26,50 | 00:00:00 | | 2003-05-05 | 26,40 | 37.800 | 26,53 | 26,20 | 26,44 | 00:00:00 | | 2003-05-06 | 26,79 | 130.200 | 26,90 | 26,56 | 26,90 | 00:00:00 | | 2003-05-07 | 26,48 | 90.600 | 26,72 | 26,39 | 26,70 | 00:00:00 | | 2003-05-08 | 25,73 | 126.000 | 26,46 | 25,50 | 26,45 | 00:00:00 | | 2003-05-09 | 26,00 | 163.800 | 26,31 | 25,75 | 25,75 | 00:00:00 | | 2003-05-12 | 26,04 | 54.000 | 26,34 | 26,00 | 26,09 | 00:00:00 | | 2003-05-13 | 26,20 | 189.000 | 26,24 | 26,00 | 26,14 | 00:00:00 | | 2003-05-14 | 26,45 | 58.200 | 26,60 | 26,24 | 26,25 | 00:00:00 | | 2003-05-15 | 27,20 | 166.800 | 27,23 | 26,40 | 26,55 | 00:00:00 | | 2003-05-16 | 27,23 | 162.000 | 27,40 | 26,81 | 27,30 | 00:00:00 | | 2003-05-19 | 27,00 | 20.400 | 27,19 | 27,00 | 27,05 | 00:00:00 | | 2003-05-20 | 27,60 | 111.000 | 27,60 | 27,20 | 27,20 | 00:00:00 | | 2003-05-21 | 28,40 | 257.400 | 28,72 | 27,69 | 27,69 | 00:00:00 | | 2003-05-22 | 28,40 | 318.000 | 28,72 | 28,20 | 28,55 | 00:00:00 | | 2003-05-23 | 28,97 | 108.000 | 29,12 | 28,40 | 28,40 | 00:00:00 | | 2003-05-27 | 29,28 | 64.200 | 29,52 | 29,08 | 29,08 | 00:00:00 | | 2003-05-28 | 28,40 | 52.800 | 29,20 | 28,40 | 29,20 | 00:00:00 | | 2003-05-29 | 28,68 | 78.600 | 28,68 | 28,28 | 28,40 | 00:00:00 | | 2003-05-30 | 29,50 | 65.400 | 29,55 | 28,68 | 28,80 | 00:00:00 | | 2003-06-02 | 30,00 | 56.400 | 30,00 | 29,51 | 29,51 | 00:00:00 | | 2003-06-03 | 30,40 | 120.600 | 30,64 | 29,60 | 29,60 | 00:00:00 | | 2003-06-04 | 31,60 | 166.200 | 31,70 | 30,64 | 30,64 | 00:00:00 | | 2003-06-05 | 32,01 | 106.800 | 32,07 | 31,50 | 31,50 | 00:00:00 | | 2003-06-06 | 31,61 | 90.600 | 31,93 | 31,51 | 31,93 | 00:00:00 | | 2003-06-09 | 31,26 | 244.200 | 31,75 | 31,25 | 31,75 | 00:00:00 | | 2003-06-10 | 31,39 | 340.200 | 31,48 | 31,21 | 31,40 | 00:00:00 | | 2003-06-11 | 32,28 | 777.000 | 32,29 | 31,42 | 31,42 | 00:00:00 | | 2003-06-12 | 33,25 | 233.400 | 33,52 | 32,39 | 32,53 | 00:00:00 | | 2003-06-13 | 33,23 | 177.600 | 34,25 | 32,82 | 33,50 | 00:00:00 | | 2003-06-16 | 34,20 | 148.200 | 34,23 | 33,13 | 33,48 | 00:00:00 | | 2003-06-17 | 35,08 | 123.600 | 35,14 | 34,17 | 34,17 | 00:00:00 | | 2003-06-18 | 34,01 | 244.200 | 34,95 | 33,73 | 34,95 | 00:00:00 | | 2003-06-19 | 32,90 | 202.200 | 33,42 | 32,85 | 33,39 | 00:00:00 | | 2003-06-20 | 32,21 | 82.200 | 33,00 | 31,84 | 32,80 | 00:00:00 | | 2003-06-23 | 32,27 | 252.600 | 32,40 | 31,86 | 32,40 | 00:00:00 | | 2003-06-24 | 32,55 | 70.800 | 32,69 | 32,04 | 32,04 | 00:00:00 | | 2003-06-25 | 32,80 | 39.000 | 33,30 | 32,80 | 32,99 | 00:00:00 | | 2003-06-26 | 32,65 | 40.200 | 32,80 | 32,44 | 32,58 | 00:00:00 | | 2003-06-27 | 33,07 | 46.800 | 33,18 | 32,75 | 32,80 | 00:00:00 | | 2003-06-30 | 32,50 | 99.000 | 33,10 | 32,50 | 32,85 | 00:00:00 | | 2003-07-01 | 32,31 | 26.400 | 32,34 | 32,24 | 32,25 | 00:00:00 | | 2003-07-02 | 32,11 | 120.600 | 32,44 | 32,08 | 32,28 | 00:00:00 | | 2003-07-03 | 33,00 | 124.200 | 33,00 | 32,05 | 32,05 | 00:00:00 | | 2003-07-07 | 32,57 | 108.000 | 32,73 | 32,44 | 32,54 | 00:00:00 | | 2003-07-08 | 32,06 | 228.600 | 32,57 | 31,95 | 32,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
