|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 72,85 | 2.636.600 | 75,94 | 71,91 | 75,15 | 00:00:00 | | 2006-01-23 | 74,27 | 1.609.400 | 74,58 | 72,20 | 72,93 | 00:00:00 | | 2006-01-24 | 75,95 | 2.897.000 | 77,98 | 74,45 | 74,45 | 00:00:00 | | 2006-01-25 | 73,43 | 3.374.400 | 77,90 | 72,90 | 76,56 | 00:00:00 | | 2006-01-26 | 75,54 | 1.687.000 | 76,33 | 73,50 | 74,49 | 00:00:00 | | 2006-01-27 | 78,55 | 2.492.000 | 78,92 | 76,27 | 77,19 | 00:00:00 | | 2006-01-30 | 78,81 | 1.766.400 | 80,25 | 78,13 | 79,94 | 00:00:00 | | 2006-01-31 | 79,08 | 2.399.400 | 79,29 | 77,93 | 79,10 | 00:00:00 | | 2006-02-01 | 73,00 | 12.582.000 | 82,15 | 72,50 | 82,15 | 00:00:00 | | 2006-02-02 | 70,46 | 9.040.400 | 74,35 | 69,70 | 73,49 | 00:00:00 | | 2006-02-03 | 70,00 | 4.737.000 | 71,20 | 69,10 | 71,10 | 00:00:00 | | 2006-02-06 | 72,78 | 5.089.200 | 73,35 | 70,25 | 70,56 | 00:00:00 | | 2006-02-07 | 68,57 | 5.130.000 | 73,75 | 68,50 | 73,10 | 00:00:00 | | 2006-02-08 | 70,00 | 4.498.600 | 70,34 | 66,95 | 68,76 | 00:00:00 | | 2006-02-09 | 70,99 | 3.269.600 | 72,55 | 70,65 | 70,75 | 00:00:00 | | 2006-02-10 | 70,02 | 3.845.800 | 71,05 | 68,75 | 70,74 | 00:00:00 | | 2006-02-13 | 67,90 | 2.896.600 | 70,02 | 67,50 | 69,99 | 00:00:00 | | 2006-02-14 | 68,12 | 3.372.000 | 68,69 | 67,02 | 67,70 | 00:00:00 | | 2006-02-15 | 70,26 | 3.266.600 | 70,73 | 68,33 | 69,24 | 00:00:00 | | 2006-02-16 | 71,91 | 2.470.000 | 71,96 | 70,68 | 71,00 | 00:00:00 | | 2006-02-17 | 73,37 | 3.355.200 | 73,37 | 72,00 | 72,00 | 00:00:00 | | 2006-02-21 | 74,99 | 2.856.200 | 76,95 | 74,32 | 76,65 | 00:00:00 | | 2006-02-22 | 73,15 | 2.841.200 | 75,08 | 72,44 | 74,16 | 00:00:00 | | 2006-02-23 | 36,41 | 2.152.300 | 37,75 | 36,10 | 37,25 | 00:00:00 | | 2006-02-24 | 37,00 | 1.115.800 | 37,20 | 36,47 | 36,69 | 00:00:00 | | 2006-02-27 | 36,43 | 1.411.200 | 37,58 | 36,14 | 37,18 | 00:00:00 | | 2006-02-28 | 37,12 | 2.105.600 | 37,25 | 35,35 | 36,61 | 00:00:00 | | 2006-03-01 | 36,99 | 1.794.200 | 38,00 | 36,82 | 37,25 | 00:00:00 | | 2006-03-02 | 37,34 | 2.129.100 | 38,00 | 37,01 | 37,16 | 00:00:00 | | 2006-03-03 | 38,01 | 1.730.900 | 38,15 | 37,20 | 37,20 | 00:00:00 | | 2006-03-06 | 37,91 | 2.680.700 | 39,25 | 37,50 | 38,50 | 00:00:00 | | 2006-03-07 | 35,74 | 2.806.900 | 37,45 | 35,26 | 37,36 | 00:00:00 | | 2006-03-08 | 33,61 | 5.095.100 | 35,25 | 32,80 | 35,25 | 00:00:00 | | 2006-03-09 | 33,84 | 1.776.300 | 35,00 | 33,01 | 34,25 | 00:00:00 | | 2006-03-10 | 34,21 | 1.930.200 | 34,32 | 32,96 | 33,90 | 00:00:00 | | 2006-03-13 | 35,69 | 1.991.100 | 35,83 | 34,25 | 34,30 | 00:00:00 | | 2006-03-14 | 36,05 | 1.937.100 | 36,46 | 35,66 | 36,00 | 00:00:00 | | 2006-03-15 | 36,49 | 1.327.200 | 36,59 | 35,84 | 36,28 | 00:00:00 | | 2006-03-16 | 36,15 | 1.298.000 | 36,74 | 36,00 | 36,60 | 00:00:00 | | 2006-03-17 | 35,91 | 1.084.800 | 36,35 | 35,68 | 36,34 | 00:00:00 | | 2006-03-20 | 34,41 | 3.850.100 | 36,20 | 33,96 | 35,81 | 00:00:00 | | 2006-03-21 | 33,51 | 4.188.300 | 33,91 | 31,50 | 33,00 | 00:00:00 | | 2006-03-22 | 34,00 | 1.232.500 | 34,29 | 33,00 | 33,00 | 00:00:00 | | 2006-03-23 | 34,49 | 1.207.700 | 34,54 | 34,08 | 34,44 | 00:00:00 | | 2006-03-24 | 35,22 | 1.964.500 | 35,41 | 34,39 | 34,54 | 00:00:00 | | 2006-03-27 | 34,82 | 1.211.900 | 35,25 | 34,52 | 35,10 | 00:00:00 | | 2006-03-28 | 34,11 | 1.728.500 | 34,89 | 33,94 | 34,77 | 00:00:00 | | 2006-03-29 | 35,04 | 1.622.000 | 35,12 | 34,08 | 34,21 | 00:00:00 | | 2006-03-30 | 36,48 | 2.659.400 | 37,07 | 35,91 | 35,94 | 00:00:00 | | 2006-03-31 | 36,00 | 1.515.900 | 36,75 | 35,39 | 36,12 | 00:00:00 | | 2006-04-03 | 37,43 | 2.472.900 | 37,95 | 36,30 | 36,30 | 00:00:00 | | 2006-04-04 | 38,00 | 2.122.300 | 38,20 | 36,97 | 37,95 | 00:00:00 | | 2006-04-05 | 39,21 | 2.477.400 | 39,39 | 38,11 | 38,11 | 00:00:00 | | 2006-04-06 | 39,10 | 2.525.900 | 39,80 | 38,41 | 39,72 | 00:00:00 | | 2006-04-07 | 37,48 | 2.394.900 | 38,61 | 37,20 | 38,25 | 00:00:00 | | 2006-04-10 | 37,45 | 2.304.800 | 37,97 | 36,77 | 37,08 | 00:00:00 | | 2006-04-11 | 37,30 | 1.186.800 | 38,39 | 37,04 | 37,81 | 00:00:00 | | 2006-04-12 | 38,25 | 1.122.300 | 38,27 | 37,29 | 37,30 | 00:00:00 | | 2006-04-13 | 38,47 | 1.202.000 | 38,68 | 37,51 | 38,25 | 00:00:00 | | 2006-04-17 | 39,89 | 1.755.600 | 39,92 | 39,02 | 39,09 | 00:00:00 | | 2006-04-18 | 41,10 | 3.335.000 | 41,86 | 40,10 | 40,21 | 00:00:00 | | 2006-04-19 | 43,00 | 3.270.600 | 43,09 | 41,13 | 41,55 | 00:00:00 | | 2006-04-20 | 41,38 | 2.914.300 | 43,44 | 40,75 | 43,44 | 00:00:00 | | 2006-04-21 | 41,80 | 2.093.900 | 42,82 | 41,29 | 41,62 | 00:00:00 | | 2006-04-24 | 41,72 | 1.143.400 | 42,21 | 41,01 | 41,81 | 00:00:00 | | 2006-04-25 | 41,23 | 1.421.700 | 42,56 | 40,82 | 42,00 | 00:00:00 | | 2006-04-26 | 41,29 | 1.187.700 | 41,80 | 40,82 | 41,74 | 00:00:00 | | 2006-04-27 | 39,80 | 1.819.700 | 41,25 | 39,40 | 40,85 | 00:00:00 | | 2006-04-28 | 40,65 | 1.701.700 | 40,91 | 40,12 | 40,23 | 00:00:00 | | 2006-05-01 | 41,79 | 2.286.300 | 42,27 | 40,65 | 40,65 | 00:00:00 | | 2006-05-02 | 42,79 | 2.592.700 | 43,61 | 42,20 | 42,20 | 00:00:00 | | 2006-05-03 | 41,99 | 1.642.000 | 43,27 | 41,50 | 43,27 | 00:00:00 | | 2006-05-04 | 42,30 | 2.096.600 | 42,68 | 41,49 | 41,75 | 00:00:00 | | 2006-05-05 | 42,97 | 1.564.700 | 43,25 | 42,32 | 42,77 | 00:00:00 | | 2006-05-08 | 42,49 | 1.463.200 | 43,49 | 42,08 | 42,94 | 00:00:00 | | 2006-05-09 | 43,50 | 2.017.100 | 43,83 | 42,33 | 42,84 | 00:00:00 | | 2006-05-10 | 44,20 | 1.989.900 | 44,32 | 42,75 | 43,75 | 00:00:00 | | 2006-05-11 | 43,50 | 3.028.600 | 45,34 | 43,20 | 44,35 | 00:00:00 | | 2006-05-12 | 41,20 | 4.051.000 | 43,06 | 39,64 | 43,06 | 00:00:00 | | 2006-05-15 | 38,76 | 4.024.700 | 39,55 | 36,94 | 39,20 | 00:00:00 | | 2006-05-16 | 39,90 | 3.363.100 | 40,42 | 38,60 | 38,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
