|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 13,31 | 19.800 | 13,38 | 12,63 | 12,63 | 00:00:00 | | 2000-08-22 | 13,31 | 44.400 | 13,38 | 13,06 | 13,19 | 00:00:00 | | 2000-08-23 | 13,88 | 21.600 | 13,88 | 13,44 | 13,44 | 00:00:00 | | 2000-08-24 | 14,31 | 43.800 | 14,31 | 14,00 | 14,00 | 00:00:00 | | 2000-08-25 | 13,12 | 150.000 | 14,44 | 13,12 | 14,44 | 00:00:00 | | 2000-08-28 | 2,10 | 2.988 | 2,29 | 2,10 | 2,29 | 00:00:00 | | 2000-08-29 | 1,99 | 1.332 | 2,15 | 1,98 | 2,15 | 00:00:00 | | 2000-08-30 | 12,38 | 201.000 | 12,63 | 12,06 | 12,06 | 00:00:00 | | 2000-08-31 | 13,00 | 271.200 | 13,12 | 12,50 | 12,50 | 00:00:00 | | 2000-09-01 | 13,75 | 274.800 | 14,13 | 13,00 | 13,13 | 00:00:00 | | 2000-09-05 | 13,75 | 54.000 | 13,94 | 13,62 | 13,62 | 00:00:00 | | 2000-09-06 | 13,50 | 115.200 | 13,81 | 13,50 | 13,62 | 00:00:00 | | 2000-09-07 | 13,31 | 92.400 | 13,56 | 13,25 | 13,56 | 00:00:00 | | 2000-09-08 | 13,31 | 445.200 | 13,38 | 13,12 | 13,25 | 00:00:00 | | 2000-09-11 | 13,50 | 274.800 | 13,50 | 13,25 | 13,38 | 00:00:00 | | 2000-09-12 | 13,38 | 194.400 | 13,62 | 13,25 | 13,62 | 00:00:00 | | 2000-09-13 | 13,88 | 61.200 | 13,88 | 13,50 | 13,50 | 00:00:00 | | 2000-09-14 | 13,88 | 31.800 | 13,88 | 13,75 | 13,75 | 00:00:00 | | 2000-09-15 | 14,44 | 156.600 | 14,44 | 13,88 | 14,00 | 00:00:00 | | 2000-09-18 | 14,31 | 114.000 | 14,50 | 14,25 | 14,50 | 00:00:00 | | 2000-09-19 | 14,44 | 12.000 | 14,44 | 14,19 | 14,19 | 00:00:00 | | 2000-09-20 | 15,25 | 127.200 | 15,25 | 14,50 | 14,50 | 00:00:00 | | 2000-09-21 | 15,00 | 62.400 | 15,25 | 14,75 | 15,12 | 00:00:00 | | 2000-09-22 | 15,00 | 52.800 | 15,06 | 14,81 | 14,88 | 00:00:00 | | 2000-09-25 | 14,75 | 32.400 | 15,12 | 14,75 | 15,12 | 00:00:00 | | 2000-09-26 | 14,13 | 43.200 | 15,00 | 14,13 | 14,88 | 00:00:00 | | 2000-09-27 | 13,75 | 138.600 | 14,00 | 13,38 | 14,00 | 00:00:00 | | 2000-09-28 | 13,56 | 27.000 | 13,69 | 13,31 | 13,69 | 00:00:00 | | 2000-09-29 | 13,25 | 12.600 | 13,56 | 13,25 | 13,50 | 00:00:00 | | 2000-10-02 | 13,06 | 179.400 | 13,38 | 13,00 | 13,38 | 00:00:00 | | 2000-10-03 | 13,56 | 143.400 | 13,62 | 13,12 | 13,12 | 00:00:00 | | 2000-10-04 | 14,13 | 15.000 | 14,13 | 13,62 | 13,69 | 00:00:00 | | 2000-10-05 | 14,62 | 40.800 | 14,62 | 14,31 | 14,31 | 00:00:00 | | 2000-10-06 | 14,69 | 91.200 | 14,88 | 14,62 | 14,62 | 00:00:00 | | 2000-10-09 | 15,00 | 76.200 | 15,12 | 14,75 | 14,94 | 00:00:00 | | 2000-10-10 | 14,62 | 49.200 | 14,94 | 14,44 | 14,81 | 00:00:00 | | 2000-10-11 | 14,06 | 51.600 | 14,56 | 14,06 | 14,56 | 00:00:00 | | 2000-10-12 | 14,44 | 76.800 | 14,62 | 14,19 | 14,25 | 00:00:00 | | 2000-10-13 | 14,50 | 51.600 | 14,69 | 14,25 | 14,56 | 00:00:00 | | 2000-10-16 | 14,19 | 55.200 | 14,56 | 14,06 | 14,56 | 00:00:00 | | 2000-10-17 | 14,00 | 6.000 | 14,31 | 14,00 | 14,31 | 00:00:00 | | 2000-10-18 | 13,94 | 10.200 | 14,13 | 13,94 | 14,00 | 00:00:00 | | 2000-10-19 | 14,13 | 37.800 | 14,37 | 14,00 | 14,06 | 00:00:00 | | 2000-10-20 | 14,56 | 26.400 | 14,56 | 14,00 | 14,00 | 00:00:00 | | 2000-10-23 | 14,37 | 141.000 | 14,62 | 14,25 | 14,44 | 00:00:00 | | 2000-10-24 | 14,19 | 4.800 | 14,25 | 14,19 | 14,25 | 00:00:00 | | 2000-10-25 | 14,31 | 6.000 | 14,37 | 14,31 | 14,37 | 00:00:00 | | 2000-10-26 | 14,75 | 17.400 | 14,75 | 14,44 | 14,44 | 00:00:00 | | 2000-10-27 | 14,69 | 21.000 | 14,81 | 14,62 | 14,62 | 00:00:00 | | 2000-10-30 | 14,69 | 10.800 | 14,94 | 14,56 | 14,56 | 00:00:00 | | 2000-10-31 | 14,75 | 44.400 | 14,75 | 14,69 | 14,75 | 00:00:00 | | 2000-11-01 | 14,62 | 15.600 | 15,06 | 14,62 | 14,81 | 00:00:00 | | 2000-11-02 | 14,37 | 103.800 | 14,75 | 14,25 | 14,75 | 00:00:00 | | 2000-11-03 | 14,62 | 7.800 | 14,62 | 14,25 | 14,25 | 00:00:00 | | 2000-11-06 | 14,75 | 7.800 | 14,88 | 14,75 | 14,88 | 00:00:00 | | 2000-11-07 | 14,88 | 16.800 | 14,88 | 14,62 | 14,62 | 00:00:00 | | 2000-11-08 | 14,75 | 54.600 | 14,75 | 14,44 | 14,75 | 00:00:00 | | 2000-11-09 | 14,62 | 43.200 | 14,69 | 14,31 | 14,62 | 00:00:00 | | 2000-11-10 | 14,62 | 31.800 | 14,62 | 14,37 | 14,50 | 00:00:00 | | 2000-11-13 | 14,56 | 136.800 | 14,75 | 14,25 | 14,75 | 00:00:00 | | 2000-11-14 | 14,75 | 54.600 | 14,94 | 14,62 | 14,62 | 00:00:00 | | 2000-11-15 | 14,50 | 13.200 | 14,62 | 14,50 | 14,50 | 00:00:00 | | 2000-11-16 | 15,06 | 80.400 | 15,12 | 14,50 | 14,50 | 00:00:00 | | 2000-11-17 | 15,00 | 91.200 | 15,25 | 14,88 | 15,25 | 00:00:00 | | 2000-11-20 | 15,31 | 79.800 | 15,31 | 14,94 | 15,00 | 00:00:00 | | 2000-11-21 | 15,25 | 21.600 | 15,31 | 15,12 | 15,12 | 00:00:00 | | 2000-11-22 | 15,31 | 37.200 | 15,44 | 15,00 | 15,12 | 00:00:00 | | 2000-11-24 | 15,75 | 9.000 | 15,75 | 15,44 | 15,44 | 00:00:00 | | 2000-11-27 | 16,75 | 54.000 | 16,75 | 15,63 | 15,81 | 00:00:00 | | 2000-11-28 | 16,31 | 15.000 | 16,75 | 16,31 | 16,62 | 00:00:00 | | 2000-11-29 | 16,62 | 331.200 | 17,13 | 16,31 | 16,31 | 00:00:00 | | 2000-11-30 | 16,50 | 43.800 | 16,62 | 16,12 | 16,62 | 00:00:00 | | 2000-12-01 | 16,38 | 48.000 | 16,56 | 16,38 | 16,38 | 00:00:00 | | 2000-12-04 | 16,50 | 66.600 | 16,56 | 16,25 | 16,25 | 00:00:00 | | 2000-12-05 | 15,75 | 92.400 | 16,38 | 15,75 | 16,38 | 00:00:00 | | 2000-12-06 | 16,25 | 59.400 | 16,25 | 15,56 | 15,56 | 00:00:00 | | 2000-12-07 | 16,38 | 29.400 | 16,38 | 16,00 | 16,12 | 00:00:00 | | 2000-12-08 | 17,31 | 114.000 | 17,31 | 16,38 | 16,38 | 00:00:00 | | 2000-12-11 | 17,81 | 25.200 | 17,88 | 17,19 | 17,25 | 00:00:00 | | 2000-12-12 | 18,44 | 52.200 | 18,44 | 17,56 | 17,56 | 00:00:00 | | 2000-12-13 | 18,12 | 27.000 | 18,44 | 17,94 | 18,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
