|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 55,82 | 654.600 | 57,80 | 55,70 | 57,15 | 00:00:00 | | 2004-06-22 | 56,86 | 228.000 | 56,97 | 55,70 | 55,82 | 00:00:00 | | 2004-06-23 | 57,38 | 477.600 | 57,81 | 56,84 | 56,84 | 00:00:00 | | 2004-06-24 | 57,40 | 294.000 | 57,97 | 57,11 | 57,65 | 00:00:00 | | 2004-06-25 | 56,67 | 569.400 | 57,22 | 56,38 | 57,21 | 00:00:00 | | 2004-06-28 | 56,97 | 503.400 | 58,40 | 56,75 | 56,91 | 00:00:00 | | 2004-06-29 | 57,72 | 547.200 | 57,83 | 56,71 | 56,73 | 00:00:00 | | 2004-06-30 | 58,61 | 261.600 | 58,62 | 57,60 | 57,97 | 00:00:00 | | 2004-07-01 | 58,16 | 429.600 | 58,98 | 58,10 | 58,84 | 00:00:00 | | 2004-07-02 | 58,82 | 247.800 | 59,02 | 58,02 | 58,45 | 00:00:00 | | 2004-07-06 | 58,44 | 509.400 | 59,00 | 57,25 | 57,79 | 00:00:00 | | 2004-07-07 | 58,46 | 398.400 | 59,02 | 58,22 | 58,40 | 00:00:00 | | 2004-07-08 | 58,14 | 570.000 | 58,61 | 57,90 | 58,56 | 00:00:00 | | 2004-07-09 | 58,97 | 340.200 | 59,00 | 57,80 | 58,00 | 00:00:00 | | 2004-07-12 | 60,00 | 483.000 | 60,00 | 58,78 | 59,02 | 00:00:00 | | 2004-07-13 | 59,52 | 361.800 | 59,52 | 58,70 | 59,42 | 00:00:00 | | 2004-07-14 | 60,13 | 671.400 | 60,60 | 59,59 | 59,59 | 00:00:00 | | 2004-07-15 | 60,05 | 234.000 | 60,25 | 59,25 | 60,04 | 00:00:00 | | 2004-07-16 | 60,42 | 305.400 | 60,76 | 59,41 | 60,20 | 00:00:00 | | 2004-07-19 | 60,79 | 441.000 | 60,80 | 59,66 | 60,44 | 00:00:00 | | 2004-07-20 | 60,11 | 285.000 | 60,59 | 59,79 | 60,59 | 00:00:00 | | 2004-07-21 | 59,80 | 320.400 | 60,25 | 59,48 | 60,25 | 00:00:00 | | 2004-07-22 | 60,18 | 417.600 | 60,40 | 59,32 | 59,32 | 00:00:00 | | 2004-07-23 | 58,37 | 1.327.200 | 60,00 | 57,90 | 59,80 | 00:00:00 | | 2004-07-26 | 57,22 | 462.600 | 58,54 | 57,10 | 58,22 | 00:00:00 | | 2004-07-27 | 57,76 | 909.600 | 57,76 | 55,70 | 56,96 | 00:00:00 | | 2004-07-28 | 57,10 | 603.000 | 58,15 | 57,00 | 57,60 | 00:00:00 | | 2004-07-29 | 58,69 | 481.800 | 58,95 | 57,10 | 57,10 | 00:00:00 | | 2004-07-30 | 59,50 | 528.600 | 59,50 | 58,53 | 58,54 | 00:00:00 | | 2004-08-02 | 62,00 | 1.984.200 | 62,15 | 60,00 | 60,00 | 00:00:00 | | 2004-08-03 | 60,72 | 1.419.600 | 61,65 | 60,07 | 61,65 | 00:00:00 | | 2004-08-04 | 60,79 | 778.800 | 60,85 | 59,60 | 60,65 | 00:00:00 | | 2004-08-05 | 60,38 | 580.800 | 61,06 | 60,05 | 60,54 | 00:00:00 | | 2004-08-06 | 59,59 | 524.400 | 60,58 | 59,16 | 60,48 | 00:00:00 | | 2004-08-09 | 59,96 | 483.600 | 60,44 | 58,55 | 60,40 | 00:00:00 | | 2004-08-10 | 59,41 | 273.600 | 59,95 | 59,15 | 59,90 | 00:00:00 | | 2004-08-11 | 58,70 | 503.400 | 58,93 | 58,00 | 58,93 | 00:00:00 | | 2004-08-12 | 57,82 | 354.000 | 58,43 | 57,69 | 58,38 | 00:00:00 | | 2004-08-13 | 59,00 | 489.600 | 59,11 | 58,10 | 58,10 | 00:00:00 | | 2004-08-16 | 61,04 | 749.400 | 61,39 | 58,57 | 58,80 | 00:00:00 | | 2004-08-17 | 62,64 | 1.084.200 | 63,48 | 61,25 | 61,25 | 00:00:00 | | 2004-08-18 | 64,18 | 1.275.600 | 64,59 | 62,53 | 62,75 | 00:00:00 | | 2004-08-19 | 66,21 | 1.443.600 | 66,32 | 64,00 | 64,19 | 00:00:00 | | 2004-08-20 | 65,29 | 780.600 | 67,01 | 65,00 | 66,64 | 00:00:00 | | 2004-08-23 | 64,18 | 595.800 | 65,64 | 63,76 | 65,29 | 00:00:00 | | 2004-08-24 | 63,68 | 462.000 | 64,73 | 63,52 | 64,63 | 00:00:00 | | 2004-08-25 | 64,77 | 714.600 | 64,99 | 63,20 | 63,51 | 00:00:00 | | 2004-08-26 | 64,42 | 634.800 | 65,32 | 64,20 | 64,57 | 00:00:00 | | 2004-08-27 | 65,41 | 441.600 | 66,05 | 64,50 | 64,50 | 00:00:00 | | 2004-08-30 | 64,07 | 300.000 | 65,49 | 63,76 | 65,40 | 00:00:00 | | 2004-08-31 | 65,29 | 291.000 | 65,30 | 64,02 | 64,32 | 00:00:00 | | 2004-09-01 | 67,98 | 1.551.600 | 68,59 | 65,43 | 65,47 | 00:00:00 | | 2004-09-02 | 69,08 | 703.200 | 69,47 | 68,11 | 68,49 | 00:00:00 | | 2004-09-03 | 68,49 | 666.000 | 69,38 | 67,97 | 69,38 | 00:00:00 | | 2004-09-07 | 69,17 | 712.800 | 69,75 | 68,15 | 69,00 | 00:00:00 | | 2004-09-08 | 68,86 | 786.000 | 69,51 | 67,87 | 68,09 | 00:00:00 | | 2004-09-09 | 69,47 | 351.600 | 69,47 | 68,70 | 69,11 | 00:00:00 | | 2004-09-10 | 68,20 | 355.200 | 69,50 | 68,08 | 69,36 | 00:00:00 | | 2004-09-13 | 68,99 | 371.400 | 69,28 | 67,55 | 68,20 | 00:00:00 | | 2004-09-14 | 69,98 | 447.600 | 70,25 | 68,77 | 69,00 | 00:00:00 | | 2004-09-15 | 70,95 | 1.201.800 | 71,13 | 69,35 | 69,35 | 00:00:00 | | 2004-09-16 | 71,41 | 798.600 | 72,45 | 70,80 | 71,15 | 00:00:00 | | 2004-09-17 | 70,87 | 709.800 | 71,11 | 69,99 | 70,62 | 00:00:00 | | 2004-09-20 | 73,41 | 1.633.800 | 73,55 | 71,80 | 71,86 | 00:00:00 | | 2004-09-21 | 73,77 | 1.021.800 | 74,55 | 72,86 | 73,66 | 00:00:00 | | 2004-09-22 | 73,94 | 894.600 | 74,55 | 73,60 | 74,21 | 00:00:00 | | 2004-09-23 | 73,99 | 565.200 | 74,09 | 73,43 | 74,06 | 00:00:00 | | 2004-09-24 | 74,41 | 475.200 | 74,59 | 73,79 | 73,79 | 00:00:00 | | 2004-09-27 | 74,73 | 915.000 | 75,88 | 74,45 | 74,70 | 00:00:00 | | 2004-09-28 | 77,00 | 1.140.600 | 77,40 | 74,74 | 74,74 | 00:00:00 | | 2004-09-29 | 80,05 | 2.308.800 | 80,33 | 77,00 | 77,00 | 00:00:00 | | 2004-09-30 | 79,24 | 1.319.400 | 80,43 | 78,77 | 79,20 | 00:00:00 | | 2004-10-01 | 81,00 | 1.345.200 | 81,15 | 79,95 | 80,00 | 00:00:00 | | 2004-10-04 | 82,35 | 1.863.000 | 82,71 | 79,60 | 81,01 | 00:00:00 | | 2004-10-05 | 82,60 | 873.000 | 83,40 | 82,07 | 82,73 | 00:00:00 | | 2004-10-06 | 85,65 | 1.690.800 | 85,75 | 82,64 | 82,69 | 00:00:00 | | 2004-10-07 | 83,61 | 1.414.800 | 86,50 | 83,50 | 86,14 | 00:00:00 | | 2004-10-08 | 83,63 | 813.600 | 85,00 | 83,33 | 84,95 | 00:00:00 | | 2004-10-11 | 83,69 | 549.000 | 83,80 | 82,75 | 83,55 | 00:00:00 | | 2004-10-12 | 81,07 | 1.708.200 | 83,49 | 80,01 | 83,49 | 00:00:00 | | 2004-10-13 | 78,30 | 3.784.800 | 79,45 | 77,10 | 78,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
