|
 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 | | 2000-04-27 | 11,56 | 30.600 | 11,56 | 11,31 | 11,31 | 00:00:00 | | 2000-04-28 | 12,38 | 39.000 | 12,69 | 11,69 | 11,69 | 00:00:00 | | 2000-05-01 | 12,50 | 357.000 | 12,63 | 12,44 | 12,50 | 00:00:00 | | 2000-05-02 | 12,87 | 1.546.200 | 13,00 | 12,50 | 12,50 | 00:00:00 | | 2000-05-03 | 12,56 | 907.800 | 12,63 | 12,56 | 12,63 | 00:00:00 | | 2000-05-04 | 12,75 | 33.600 | 12,87 | 12,63 | 12,87 | 00:00:00 | | 2000-05-05 | 13,12 | 9.600 | 13,12 | 12,69 | 12,69 | 00:00:00 | | 2000-05-08 | 13,12 | 7.800 | 13,25 | 13,12 | 13,12 | 00:00:00 | | 2000-05-09 | 13,31 | 11.400 | 13,38 | 13,12 | 13,25 | 00:00:00 | | 2000-05-10 | 13,25 | 5.400 | 13,25 | 13,19 | 13,25 | 00:00:00 | | 2000-05-11 | 13,38 | 18.000 | 13,44 | 13,38 | 13,38 | 00:00:00 | | 2000-05-12 | 14,13 | 70.800 | 14,13 | 13,38 | 13,38 | 00:00:00 | | 2000-05-15 | 15,00 | 103.800 | 15,38 | 14,81 | 14,81 | 00:00:00 | | 2000-05-16 | 14,88 | 32.400 | 15,25 | 14,81 | 15,25 | 00:00:00 | | 2000-05-17 | 14,25 | 43.800 | 14,94 | 14,19 | 14,94 | 00:00:00 | | 2000-05-18 | 13,94 | 37.800 | 14,25 | 13,62 | 14,25 | 00:00:00 | | 2000-05-19 | 14,13 | 6.600 | 14,19 | 14,00 | 14,00 | 00:00:00 | | 2000-05-22 | 14,31 | 11.400 | 14,31 | 14,13 | 14,13 | 00:00:00 | | 2000-05-23 | 13,88 | 7.800 | 14,25 | 13,88 | 14,25 | 00:00:00 | | 2000-05-24 | 14,13 | 7.800 | 14,13 | 13,75 | 13,75 | 00:00:00 | | 2000-05-25 | 13,88 | 2.400 | 13,88 | 13,88 | 13,88 | 00:00:00 | | 2000-05-26 | 13,50 | 25.200 | 14,00 | 13,50 | 14,00 | 00:00:00 | | 2000-05-30 | 13,94 | 45.000 | 13,94 | 13,50 | 13,50 | 00:00:00 | | 2000-05-31 | 13,75 | 11.400 | 13,81 | 13,75 | 13,75 | 00:00:00 | | 2000-06-01 | 14,25 | 11.400 | 14,25 | 13,94 | 13,94 | 00:00:00 | | 2000-06-02 | 2,40 | 804 | 2,42 | 2,34 | 2,40 | 00:00:00 | | 2000-06-05 | 13,88 | 17.400 | 14,25 | 13,88 | 14,25 | 00:00:00 | | 2000-06-06 | 14,13 | 5.400 | 14,13 | 13,88 | 13,88 | 00:00:00 | | 2000-06-07 | 14,00 | 7.200 | 14,25 | 14,00 | 14,25 | 00:00:00 | | 2000-06-08 | 13,81 | 12.600 | 13,88 | 13,81 | 13,88 | 00:00:00 | | 2000-06-09 | 2,32 | 48 | 2,32 | 2,28 | 2,28 | 00:00:00 | | 2000-06-12 | 13,75 | 19.800 | 13,94 | 13,75 | 13,88 | 00:00:00 | | 2000-06-13 | 13,38 | 31.800 | 13,69 | 13,38 | 13,69 | 00:00:00 | | 2000-06-14 | 13,25 | 22.800 | 13,44 | 13,25 | 13,38 | 00:00:00 | | 2000-06-15 | 12,87 | 19.200 | 13,12 | 12,87 | 13,12 | 00:00:00 | | 2000-06-16 | 12,81 | 60.600 | 13,00 | 12,63 | 12,87 | 00:00:00 | | 2000-06-19 | 12,81 | 7.200 | 12,94 | 12,75 | 12,75 | 00:00:00 | | 2000-06-20 | 12,69 | 6.000 | 12,69 | 12,69 | 12,69 | 00:00:00 | | 2000-06-21 | 12,75 | 64.800 | 12,75 | 12,44 | 12,63 | 00:00:00 | | 2000-06-22 | 12,00 | 43.200 | 12,56 | 12,00 | 12,56 | 00:00:00 | | 2000-06-23 | 11,87 | 13.800 | 11,87 | 11,75 | 11,87 | 00:00:00 | | 2000-06-26 | 12,00 | 5.400 | 12,00 | 11,87 | 11,87 | 00:00:00 | | 2000-06-27 | 12,12 | 54.600 | 12,19 | 12,12 | 12,19 | 00:00:00 | | 2000-06-28 | 12,06 | 5.400 | 12,12 | 12,06 | 12,12 | 00:00:00 | | 2000-06-29 | 11,87 | 29.400 | 12,38 | 11,87 | 12,12 | 00:00:00 | | 2000-06-30 | 12,25 | 24.600 | 12,50 | 12,00 | 12,00 | 00:00:00 | | 2000-07-03 | 12,25 | 0 | 12,25 | 12,25 | 12,25 | 00:00:00 | | 2000-07-05 | 12,25 | 10.800 | 12,25 | 12,00 | 12,12 | 00:00:00 | | 2000-07-06 | 12,00 | 23.400 | 12,00 | 11,75 | 12,00 | 00:00:00 | | 2000-07-07 | 12,19 | 7.200 | 12,19 | 12,00 | 12,06 | 00:00:00 | | 2000-07-10 | 12,00 | 6.000 | 12,38 | 12,00 | 12,38 | 00:00:00 | | 2000-07-11 | 12,38 | 7.200 | 12,38 | 12,06 | 12,06 | 00:00:00 | | 2000-07-12 | 13,00 | 43.200 | 13,25 | 12,31 | 12,31 | 00:00:00 | | 2000-07-13 | 12,63 | 29.400 | 13,12 | 12,63 | 13,00 | 00:00:00 | | 2000-07-14 | 12,75 | 9.000 | 12,75 | 12,69 | 12,69 | 00:00:00 | | 2000-07-17 | 12,25 | 28.200 | 12,63 | 12,25 | 12,63 | 00:00:00 | | 2000-07-18 | 12,19 | 20.400 | 12,19 | 12,12 | 12,12 | 00:00:00 | | 2000-07-19 | 12,00 | 39.600 | 12,38 | 12,00 | 12,38 | 00:00:00 | | 2000-07-20 | 11,62 | 22.200 | 11,87 | 11,62 | 11,87 | 00:00:00 | | 2000-07-21 | 11,75 | 13.800 | 11,75 | 11,56 | 11,62 | 00:00:00 | | 2000-07-24 | 11,87 | 13.800 | 12,00 | 11,75 | 11,94 | 00:00:00 | | 2000-07-25 | 12,25 | 67.800 | 12,69 | 11,87 | 11,87 | 00:00:00 | | 2000-07-26 | 12,69 | 14.400 | 12,69 | 12,25 | 12,25 | 00:00:00 | | 2000-07-27 | 12,12 | 9.000 | 12,56 | 12,12 | 12,56 | 00:00:00 | | 2000-07-28 | 12,12 | 21.600 | 12,12 | 11,75 | 12,12 | 00:00:00 | | 2000-07-31 | 12,00 | 12.000 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2000-08-01 | 11,75 | 10.800 | 11,87 | 11,75 | 11,87 | 00:00:00 | | 2000-08-02 | 12,00 | 31.800 | 12,12 | 12,00 | 12,00 | 00:00:00 | | 2000-08-03 | 12,00 | 41.400 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2000-08-04 | 12,00 | 4.200 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2000-08-07 | 12,06 | 10.800 | 12,12 | 12,06 | 12,12 | 00:00:00 | | 2000-08-08 | 12,12 | 34.800 | 12,25 | 11,87 | 12,06 | 00:00:00 | | 2000-08-09 | 12,13 | 0 | 12,13 | 12,13 | 12,13 | 00:00:00 | | 2000-08-10 | 12,00 | 17.400 | 12,12 | 12,00 | 12,12 | 00:00:00 | | 2000-08-11 | 11,94 | 1.800 | 11,94 | 11,94 | 11,94 | 00:00:00 | | 2000-08-14 | 11,94 | 3.600 | 11,94 | 11,94 | 11,94 | 00:00:00 | | 2000-08-15 | 12,00 | 10.200 | 12,00 | 11,87 | 11,87 | 00:00:00 | | 2000-08-16 | 12,50 | 33.000 | 12,50 | 11,87 | 12,00 | 00:00:00 | | 2000-08-17 | 12,81 | 21.000 | 12,81 | 12,31 | 12,63 | 00:00:00 | | 2000-08-18 | 12,75 | 15.600 | 12,81 | 12,56 | 12,69 | 00:00:00 | | 2000-08-21 | 13,31 | 19.800 | 13,38 | 12,63 | 12,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
