|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 41,27 | 2.390.400 | 43,37 | 41,17 | 43,10 | 00:00:00 | | 2005-06-03 | 42,08 | 1.313.800 | 42,49 | 41,36 | 41,46 | 00:00:00 | | 2005-06-06 | 41,98 | 925.800 | 42,85 | 41,66 | 42,58 | 00:00:00 | | 2005-06-07 | 41,25 | 1.373.200 | 41,81 | 41,07 | 41,41 | 00:00:00 | | 2005-06-08 | 40,70 | 1.519.200 | 41,43 | 40,29 | 41,25 | 00:00:00 | | 2005-06-09 | 40,84 | 1.387.000 | 40,84 | 39,75 | 40,77 | 00:00:00 | | 2005-06-10 | 41,87 | 985.600 | 42,04 | 40,94 | 41,07 | 00:00:00 | | 2005-06-13 | 41,90 | 1.087.200 | 42,05 | 41,20 | 42,00 | 00:00:00 | | 2005-06-14 | 42,50 | 738.800 | 42,58 | 41,63 | 41,90 | 00:00:00 | | 2005-06-15 | 43,61 | 1.607.800 | 43,65 | 42,72 | 43,00 | 00:00:00 | | 2005-06-16 | 44,68 | 1.555.200 | 44,89 | 44,00 | 44,00 | 00:00:00 | | 2005-06-17 | 44,23 | 2.402.200 | 45,35 | 44,03 | 45,01 | 00:00:00 | | 2005-06-20 | 43,00 | 1.214.800 | 44,06 | 42,90 | 44,05 | 00:00:00 | | 2005-06-21 | 42,69 | 1.340.400 | 43,29 | 41,94 | 43,00 | 00:00:00 | | 2005-06-22 | 43,48 | 1.227.400 | 43,68 | 42,76 | 42,89 | 00:00:00 | | 2005-06-23 | 42,82 | 1.094.200 | 43,83 | 42,48 | 43,69 | 00:00:00 | | 2005-06-24 | 41,87 | 1.326.000 | 43,35 | 41,48 | 42,86 | 00:00:00 | | 2005-06-27 | 44,14 | 2.792.800 | 44,47 | 41,81 | 42,40 | 00:00:00 | | 2005-06-28 | 44,64 | 1.782.600 | 44,75 | 43,50 | 44,29 | 00:00:00 | | 2005-06-29 | 44,78 | 1.503.400 | 44,84 | 43,71 | 44,55 | 00:00:00 | | 2005-06-30 | 44,75 | 1.861.800 | 44,90 | 44,14 | 44,69 | 00:00:00 | | 2005-07-01 | 45,94 | 1.157.800 | 46,09 | 44,58 | 44,85 | 00:00:00 | | 2005-07-05 | 46,36 | 1.974.000 | 46,85 | 43,35 | 45,47 | 00:00:00 | | 2005-07-06 | 45,94 | 1.681.400 | 47,25 | 45,54 | 46,79 | 00:00:00 | | 2005-07-07 | 45,72 | 939.000 | 45,80 | 44,96 | 45,27 | 00:00:00 | | 2005-07-08 | 45,11 | 1.477.800 | 46,28 | 45,07 | 45,70 | 00:00:00 | | 2005-07-11 | 45,30 | 2.195.400 | 45,71 | 44,27 | 45,25 | 00:00:00 | | 2005-07-12 | 47,05 | 1.911.000 | 47,25 | 45,30 | 45,50 | 00:00:00 | | 2005-07-13 | 47,24 | 2.385.200 | 48,49 | 46,93 | 47,10 | 00:00:00 | | 2005-07-14 | 46,20 | 1.822.800 | 47,70 | 45,85 | 47,70 | 00:00:00 | | 2005-07-15 | 45,76 | 953.800 | 46,16 | 45,51 | 46,05 | 00:00:00 | | 2005-07-18 | 47,04 | 1.236.400 | 47,25 | 45,93 | 45,93 | 00:00:00 | | 2005-07-19 | 48,59 | 1.734.600 | 48,83 | 47,27 | 47,27 | 00:00:00 | | 2005-07-20 | 48,32 | 3.657.000 | 50,46 | 47,51 | 48,80 | 00:00:00 | | 2005-07-21 | 48,80 | 1.285.400 | 49,40 | 48,48 | 49,09 | 00:00:00 | | 2005-07-22 | 49,06 | 870.000 | 49,28 | 48,71 | 49,00 | 00:00:00 | | 2005-07-25 | 48,82 | 1.218.000 | 49,57 | 48,60 | 49,57 | 00:00:00 | | 2005-07-26 | 48,35 | 999.400 | 48,50 | 48,18 | 48,50 | 00:00:00 | | 2005-07-27 | 48,26 | 1.455.600 | 48,99 | 47,46 | 48,31 | 00:00:00 | | 2005-07-28 | 48,97 | 1.486.200 | 49,48 | 47,94 | 48,60 | 00:00:00 | | 2005-07-29 | 46,95 | 3.402.200 | 48,86 | 46,25 | 47,75 | 00:00:00 | | 2005-08-01 | 47,60 | 1.499.400 | 48,16 | 46,50 | 46,91 | 00:00:00 | | 2005-08-02 | 47,54 | 1.796.600 | 48,33 | 46,78 | 47,76 | 00:00:00 | | 2005-08-03 | 47,88 | 2.434.800 | 48,19 | 47,07 | 47,15 | 00:00:00 | | 2005-08-04 | 46,84 | 1.062.200 | 47,96 | 46,80 | 47,96 | 00:00:00 | | 2005-08-05 | 45,70 | 2.284.600 | 47,02 | 44,74 | 46,80 | 00:00:00 | | 2005-08-08 | 46,15 | 999.000 | 46,75 | 45,76 | 46,04 | 00:00:00 | | 2005-08-09 | 46,37 | 760.600 | 46,60 | 45,94 | 46,40 | 00:00:00 | | 2005-08-10 | 48,06 | 1.598.800 | 48,22 | 46,87 | 46,87 | 00:00:00 | | 2005-08-11 | 48,86 | 1.791.000 | 49,22 | 48,06 | 48,07 | 00:00:00 | | 2005-08-12 | 48,96 | 1.395.000 | 49,21 | 48,11 | 48,61 | 00:00:00 | | 2005-08-15 | 47,97 | 2.002.200 | 49,27 | 47,27 | 49,10 | 00:00:00 | | 2005-08-16 | 46,71 | 1.313.800 | 48,07 | 46,52 | 47,96 | 00:00:00 | | 2005-08-17 | 45,62 | 1.594.400 | 47,09 | 45,12 | 46,68 | 00:00:00 | | 2005-08-18 | 44,31 | 3.406.200 | 45,35 | 43,35 | 45,00 | 00:00:00 | | 2005-08-19 | 46,06 | 1.725.800 | 46,39 | 44,80 | 44,83 | 00:00:00 | | 2005-08-22 | 46,84 | 1.190.000 | 47,67 | 46,59 | 47,67 | 00:00:00 | | 2005-08-23 | 46,46 | 1.000.400 | 47,70 | 46,27 | 47,25 | 00:00:00 | | 2005-08-24 | 46,24 | 1.166.000 | 47,01 | 46,20 | 46,47 | 00:00:00 | | 2005-08-25 | 46,52 | 793.800 | 46,65 | 45,70 | 46,30 | 00:00:00 | | 2005-08-26 | 45,36 | 1.130.800 | 46,89 | 45,06 | 46,65 | 00:00:00 | | 2005-08-29 | 46,42 | 1.051.400 | 46,43 | 45,45 | 45,45 | 00:00:00 | | 2005-08-30 | 47,35 | 1.513.000 | 47,51 | 46,01 | 46,42 | 00:00:00 | | 2005-08-31 | 50,35 | 3.614.000 | 51,60 | 47,40 | 47,70 | 00:00:00 | | 2005-09-01 | 51,97 | 3.309.400 | 52,66 | 50,63 | 50,76 | 00:00:00 | | 2005-09-02 | 50,70 | 1.504.600 | 51,97 | 49,92 | 51,97 | 00:00:00 | | 2005-09-06 | 49,80 | 2.614.800 | 50,95 | 49,13 | 50,45 | 00:00:00 | | 2005-09-07 | 49,79 | 1.557.600 | 50,43 | 49,39 | 49,65 | 00:00:00 | | 2005-09-08 | 50,90 | 1.621.200 | 51,73 | 50,18 | 50,18 | 00:00:00 | | 2005-09-09 | 53,77 | 2.997.600 | 54,00 | 51,27 | 51,50 | 00:00:00 | | 2005-09-12 | 52,88 | 2.428.600 | 55,00 | 52,42 | 55,00 | 00:00:00 | | 2005-09-13 | 50,65 | 2.770.000 | 53,00 | 50,40 | 53,00 | 00:00:00 | | 2005-09-14 | 52,06 | 1.677.400 | 52,25 | 50,95 | 50,99 | 00:00:00 | | 2005-09-15 | 51,45 | 931.800 | 52,30 | 50,74 | 52,25 | 00:00:00 | | 2005-09-16 | 53,30 | 2.399.600 | 53,56 | 50,96 | 51,51 | 00:00:00 | | 2005-09-19 | 54,70 | 2.426.000 | 55,34 | 53,68 | 53,68 | 00:00:00 | | 2005-09-20 | 52,90 | 1.532.600 | 55,59 | 52,84 | 54,80 | 00:00:00 | | 2005-09-21 | 54,24 | 1.165.000 | 54,71 | 53,33 | 53,80 | 00:00:00 | | 2005-09-22 | 52,73 | 1.430.600 | 54,55 | 52,31 | 54,50 | 00:00:00 | | 2005-09-23 | 52,22 | 1.671.000 | 52,66 | 51,52 | 52,25 | 00:00:00 | | 2005-09-26 | 53,47 | 2.709.000 | 53,47 | 50,25 | 51,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
