|
 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 | | 2003-07-08 | 32,06 | 228.600 | 32,57 | 31,95 | 32,57 | 00:00:00 | | 2003-07-09 | 31,78 | 117.000 | 31,93 | 31,70 | 31,90 | 00:00:00 | | 2003-07-10 | 31,37 | 112.200 | 31,43 | 31,10 | 31,25 | 00:00:00 | | 2003-07-11 | 31,34 | 196.200 | 31,69 | 31,14 | 31,31 | 00:00:00 | | 2003-07-14 | 31,32 | 144.000 | 31,65 | 31,25 | 31,41 | 00:00:00 | | 2003-07-15 | 30,33 | 252.600 | 30,78 | 30,18 | 30,45 | 00:00:00 | | 2003-07-16 | 30,69 | 157.200 | 30,75 | 30,00 | 30,40 | 00:00:00 | | 2003-07-17 | 30,52 | 106.800 | 30,74 | 30,30 | 30,30 | 00:00:00 | | 2003-07-18 | 31,10 | 82.800 | 31,30 | 30,21 | 30,34 | 00:00:00 | | 2003-07-21 | 31,65 | 58.800 | 31,85 | 31,34 | 31,34 | 00:00:00 | | 2003-07-22 | 30,96 | 59.400 | 31,62 | 30,90 | 31,50 | 00:00:00 | | 2003-07-23 | 31,42 | 64.200 | 31,50 | 30,89 | 30,94 | 00:00:00 | | 2003-07-24 | 31,32 | 156.600 | 31,97 | 31,31 | 31,50 | 00:00:00 | | 2003-07-25 | 31,74 | 137.400 | 31,84 | 31,42 | 31,42 | 00:00:00 | | 2003-07-28 | 31,69 | 42.600 | 31,80 | 31,69 | 31,75 | 00:00:00 | | 2003-07-29 | 31,54 | 42.000 | 31,69 | 31,54 | 31,65 | 00:00:00 | | 2003-07-30 | 31,14 | 50.400 | 31,25 | 31,00 | 31,00 | 00:00:00 | | 2003-07-31 | 31,10 | 99.600 | 31,10 | 30,85 | 31,01 | 00:00:00 | | 2003-08-01 | 31,13 | 168.000 | 31,47 | 30,69 | 31,25 | 00:00:00 | | 2003-08-04 | 31,00 | 13.800 | 31,25 | 30,83 | 31,25 | 00:00:00 | | 2003-08-05 | 32,34 | 358.800 | 32,34 | 31,25 | 31,25 | 00:00:00 | | 2003-08-06 | 32,55 | 121.800 | 32,64 | 31,83 | 32,20 | 00:00:00 | | 2003-08-07 | 32,39 | 98.400 | 32,76 | 32,39 | 32,40 | 00:00:00 | | 2003-08-08 | 32,39 | 557.400 | 32,53 | 32,00 | 32,50 | 00:00:00 | | 2003-08-11 | 32,93 | 420.600 | 33,04 | 32,75 | 32,90 | 00:00:00 | | 2003-08-12 | 32,25 | 153.600 | 32,94 | 32,25 | 32,94 | 00:00:00 | | 2003-08-13 | 32,08 | 90.600 | 32,35 | 32,08 | 32,35 | 00:00:00 | | 2003-08-14 | 31,38 | 196.800 | 32,00 | 31,15 | 32,00 | 00:00:00 | | 2003-08-15 | 32,20 | 34.800 | 32,30 | 31,50 | 31,50 | 00:00:00 | | 2003-08-18 | 32,39 | 99.000 | 32,44 | 32,00 | 32,34 | 00:00:00 | | 2003-08-19 | 32,17 | 81.600 | 32,50 | 32,05 | 32,50 | 00:00:00 | | 2003-08-20 | 33,75 | 166.800 | 33,90 | 31,97 | 32,18 | 00:00:00 | | 2003-08-21 | 34,00 | 162.600 | 34,20 | 33,82 | 34,20 | 00:00:00 | | 2003-08-22 | 33,28 | 113.400 | 34,26 | 33,18 | 34,20 | 00:00:00 | | 2003-08-25 | 33,50 | 24.000 | 33,50 | 33,23 | 33,41 | 00:00:00 | | 2003-08-26 | 34,19 | 43.200 | 34,19 | 33,36 | 33,60 | 00:00:00 | | 2003-08-27 | 33,95 | 73.800 | 34,05 | 33,72 | 33,75 | 00:00:00 | | 2003-08-28 | 34,00 | 67.800 | 34,35 | 33,88 | 34,01 | 00:00:00 | | 2003-08-29 | 34,55 | 114.600 | 34,55 | 34,15 | 34,15 | 00:00:00 | | 2003-09-02 | 34,54 | 64.200 | 34,79 | 34,39 | 34,75 | 00:00:00 | | 2003-09-03 | 34,65 | 264.000 | 34,70 | 34,38 | 34,39 | 00:00:00 | | 2003-09-04 | 34,55 | 88.800 | 34,56 | 34,20 | 34,25 | 00:00:00 | | 2003-09-05 | 34,92 | 66.000 | 35,25 | 34,40 | 34,40 | 00:00:00 | | 2003-09-08 | 34,14 | 197.400 | 34,99 | 33,44 | 34,99 | 00:00:00 | | 2003-09-09 | 35,10 | 102.000 | 35,10 | 34,16 | 34,16 | 00:00:00 | | 2003-09-10 | 34,02 | 239.400 | 34,10 | 33,80 | 34,10 | 00:00:00 | | 2003-09-11 | 34,15 | 39.600 | 34,23 | 33,67 | 33,70 | 00:00:00 | | 2003-09-12 | 34,44 | 136.800 | 34,65 | 34,06 | 34,20 | 00:00:00 | | 2003-09-15 | 34,79 | 31.200 | 34,80 | 34,36 | 34,60 | 00:00:00 | | 2003-09-16 | 35,01 | 79.200 | 35,19 | 34,86 | 34,95 | 00:00:00 | | 2003-09-17 | 35,10 | 107.400 | 35,16 | 35,00 | 35,10 | 00:00:00 | | 2003-09-18 | 35,60 | 37.200 | 35,65 | 35,12 | 35,13 | 00:00:00 | | 2003-09-19 | 36,17 | 265.200 | 36,50 | 36,10 | 36,10 | 00:00:00 | | 2003-09-22 | 35,45 | 165.000 | 36,45 | 35,44 | 36,45 | 00:00:00 | | 2003-09-23 | 35,29 | 121.200 | 35,55 | 35,23 | 35,50 | 00:00:00 | | 2003-09-24 | 34,98 | 129.600 | 35,30 | 34,80 | 34,99 | 00:00:00 | | 2003-09-25 | 35,00 | 21.600 | 35,25 | 34,85 | 34,90 | 00:00:00 | | 2003-09-26 | 34,55 | 105.000 | 35,00 | 34,45 | 35,00 | 00:00:00 | | 2003-09-29 | 34,55 | 85.800 | 34,65 | 33,77 | 34,00 | 00:00:00 | | 2003-09-30 | 34,89 | 2.551.800 | 35,11 | 34,60 | 34,80 | 00:00:00 | | 2003-10-01 | 35,85 | 262.200 | 35,87 | 35,09 | 35,09 | 00:00:00 | | 2003-10-02 | 36,35 | 69.000 | 36,35 | 35,87 | 35,90 | 00:00:00 | | 2003-10-03 | 36,59 | 138.600 | 37,25 | 36,30 | 36,30 | 00:00:00 | | 2003-10-06 | 37,30 | 154.200 | 37,30 | 36,80 | 36,80 | 00:00:00 | | 2003-10-07 | 38,45 | 283.800 | 38,45 | 37,51 | 37,74 | 00:00:00 | | 2003-10-08 | 38,46 | 181.200 | 39,28 | 38,35 | 38,49 | 00:00:00 | | 2003-10-09 | 38,05 | 103.200 | 38,64 | 37,71 | 38,55 | 00:00:00 | | 2003-10-10 | 39,70 | 209.400 | 40,09 | 38,65 | 38,65 | 00:00:00 | | 2003-10-13 | 40,37 | 100.800 | 40,40 | 40,10 | 40,10 | 00:00:00 | | 2003-10-14 | 40,83 | 267.600 | 41,49 | 39,75 | 39,90 | 00:00:00 | | 2003-10-15 | 40,21 | 127.800 | 40,89 | 40,10 | 40,70 | 00:00:00 | | 2003-10-16 | 42,00 | 319.800 | 42,23 | 40,26 | 40,50 | 00:00:00 | | 2003-10-17 | 41,44 | 120.000 | 42,10 | 41,12 | 42,10 | 00:00:00 | | 2003-10-20 | 41,41 | 109.800 | 41,85 | 41,20 | 41,70 | 00:00:00 | | 2003-10-21 | 42,08 | 121.200 | 42,29 | 41,27 | 41,29 | 00:00:00 | | 2003-10-22 | 42,10 | 130.800 | 42,97 | 42,03 | 42,70 | 00:00:00 | | 2003-10-23 | 41,24 | 79.800 | 41,86 | 41,16 | 41,86 | 00:00:00 | | 2003-10-24 | 41,10 | 139.200 | 41,65 | 41,07 | 41,32 | 00:00:00 | | 2003-10-27 | 40,97 | 82.200 | 41,04 | 40,72 | 40,95 | 00:00:00 | | 2003-10-28 | 42,05 | 357.000 | 42,05 | 40,84 | 40,97 | 00:00:00 | | 2003-10-29 | 42,28 | 120.000 | 42,41 | 42,20 | 42,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
