|
 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 | | 2000-12-13 | 18,12 | 27.000 | 18,44 | 17,94 | 18,38 | 00:00:00 | | 2000-12-14 | 17,88 | 22.200 | 18,19 | 17,88 | 18,19 | 00:00:00 | | 2000-12-15 | 18,06 | 99.000 | 18,06 | 17,62 | 17,75 | 00:00:00 | | 2000-12-18 | 17,81 | 40.800 | 18,00 | 17,56 | 18,00 | 00:00:00 | | 2000-12-19 | 17,62 | 9.600 | 17,94 | 17,62 | 17,94 | 00:00:00 | | 2000-12-20 | 16,94 | 112.800 | 17,37 | 16,19 | 17,37 | 00:00:00 | | 2000-12-21 | 16,38 | 52.200 | 17,00 | 16,25 | 16,94 | 00:00:00 | | 2000-12-22 | 16,31 | 79.200 | 16,31 | 15,75 | 16,25 | 00:00:00 | | 2000-12-26 | 15,69 | 116.400 | 16,38 | 15,50 | 16,38 | 00:00:00 | | 2000-12-27 | 16,94 | 51.600 | 17,00 | 15,81 | 15,81 | 00:00:00 | | 2000-12-28 | 17,25 | 23.400 | 17,25 | 16,69 | 16,69 | 00:00:00 | | 2000-12-29 | 17,50 | 33.000 | 17,50 | 17,00 | 17,00 | 00:00:00 | | 2001-01-02 | 17,25 | 9.000 | 17,50 | 17,25 | 17,50 | 00:00:00 | | 2001-01-03 | 16,81 | 33.000 | 17,25 | 16,81 | 17,25 | 00:00:00 | | 2001-01-04 | 16,25 | 14.400 | 16,75 | 16,25 | 16,69 | 00:00:00 | | 2001-01-05 | 16,88 | 18.600 | 16,88 | 16,00 | 16,12 | 00:00:00 | | 2001-01-08 | 17,31 | 23.400 | 17,31 | 16,81 | 16,88 | 00:00:00 | | 2001-01-09 | 18,50 | 43.800 | 19,00 | 17,44 | 17,44 | 00:00:00 | | 2001-01-10 | 17,88 | 40.200 | 18,56 | 17,81 | 18,25 | 00:00:00 | | 2001-01-11 | 17,81 | 8.400 | 18,00 | 17,69 | 18,00 | 00:00:00 | | 2001-01-12 | 17,13 | 103.200 | 17,56 | 17,00 | 17,56 | 00:00:00 | | 2001-01-16 | 16,56 | 62.400 | 16,81 | 16,12 | 16,81 | 00:00:00 | | 2001-01-17 | 16,50 | 27.000 | 16,62 | 16,25 | 16,62 | 00:00:00 | | 2001-01-18 | 16,00 | 22.800 | 16,50 | 16,00 | 16,50 | 00:00:00 | | 2001-01-19 | 16,19 | 83.400 | 16,56 | 15,87 | 15,94 | 00:00:00 | | 2001-01-22 | 16,50 | 18.600 | 16,69 | 16,25 | 16,25 | 00:00:00 | | 2001-01-23 | 16,94 | 11.400 | 17,00 | 16,50 | 16,50 | 00:00:00 | | 2001-01-24 | 16,81 | 1.800 | 16,94 | 16,81 | 16,94 | 00:00:00 | | 2001-01-25 | 17,37 | 28.200 | 17,37 | 16,94 | 16,94 | 00:00:00 | | 2001-01-26 | 17,81 | 28.200 | 17,94 | 17,19 | 17,31 | 00:00:00 | | 2001-01-29 | 17,91 | 24.000 | 18,10 | 17,82 | 18,01 | 00:00:00 | | 2001-01-30 | 18,18 | 16.800 | 18,20 | 17,99 | 18,15 | 00:00:00 | | 2001-01-31 | 18,02 | 6.000 | 18,08 | 18,00 | 18,00 | 00:00:00 | | 2001-02-01 | 17,75 | 62.400 | 18,06 | 17,75 | 17,80 | 00:00:00 | | 2001-02-02 | 18,21 | 54.600 | 18,35 | 18,00 | 18,00 | 00:00:00 | | 2001-02-05 | 18,79 | 26.400 | 18,79 | 18,02 | 18,40 | 00:00:00 | | 2001-02-06 | 19,76 | 94.800 | 20,05 | 19,00 | 19,00 | 00:00:00 | | 2001-02-07 | 19,44 | 17.400 | 19,55 | 19,40 | 19,55 | 00:00:00 | | 2001-02-08 | 19,84 | 111.600 | 19,85 | 19,34 | 19,44 | 00:00:00 | | 2001-02-09 | 19,12 | 70.200 | 19,68 | 18,85 | 19,68 | 00:00:00 | | 2001-02-12 | 19,10 | 105.600 | 19,33 | 18,80 | 19,13 | 00:00:00 | | 2001-02-13 | 19,42 | 38.400 | 19,42 | 18,95 | 18,95 | 00:00:00 | | 2001-02-14 | 18,98 | 36.000 | 19,35 | 18,98 | 19,20 | 00:00:00 | | 2001-02-15 | 18,60 | 29.400 | 19,15 | 18,60 | 19,15 | 00:00:00 | | 2001-02-16 | 18,89 | 225.000 | 19,10 | 18,50 | 18,50 | 00:00:00 | | 2001-02-20 | 18,86 | 37.800 | 18,95 | 18,86 | 18,89 | 00:00:00 | | 2001-02-21 | 18,77 | 10.200 | 18,91 | 18,70 | 18,86 | 00:00:00 | | 2001-02-22 | 18,48 | 20.400 | 18,84 | 18,48 | 18,82 | 00:00:00 | | 2001-02-23 | 18,42 | 60.000 | 18,60 | 18,16 | 18,32 | 00:00:00 | | 2001-02-26 | 18,53 | 83.400 | 18,54 | 18,35 | 18,35 | 00:00:00 | | 2001-02-27 | 19,25 | 186.600 | 19,40 | 18,60 | 18,60 | 00:00:00 | | 2001-02-28 | 19,27 | 39.000 | 19,45 | 19,24 | 19,25 | 00:00:00 | | 2001-03-01 | 19,10 | 228.000 | 19,26 | 19,01 | 19,25 | 00:00:00 | | 2001-03-02 | 18,76 | 103.200 | 18,90 | 18,57 | 18,90 | 00:00:00 | | 2001-03-05 | 19,20 | 84.600 | 19,20 | 18,90 | 18,95 | 00:00:00 | | 2001-03-06 | 19,70 | 34.200 | 19,90 | 19,20 | 19,20 | 00:00:00 | | 2001-03-07 | 20,05 | 199.200 | 20,26 | 19,80 | 19,90 | 00:00:00 | | 2001-03-08 | 20,32 | 57.000 | 20,32 | 20,10 | 20,28 | 00:00:00 | | 2001-03-09 | 19,85 | 26.400 | 20,20 | 19,75 | 20,20 | 00:00:00 | | 2001-03-12 | 19,95 | 27.600 | 20,03 | 19,72 | 19,75 | 00:00:00 | | 2001-03-13 | 19,81 | 317.400 | 20,10 | 19,80 | 20,10 | 00:00:00 | | 2001-03-14 | 19,00 | 54.000 | 19,70 | 18,91 | 19,70 | 00:00:00 | | 2001-03-15 | 18,55 | 51.600 | 19,20 | 18,51 | 19,00 | 00:00:00 | | 2001-03-16 | 19,15 | 115.800 | 19,15 | 18,46 | 18,55 | 00:00:00 | | 2001-03-19 | 19,10 | 51.000 | 19,10 | 18,53 | 19,05 | 00:00:00 | | 2001-03-20 | 18,45 | 54.000 | 19,20 | 18,45 | 19,20 | 00:00:00 | | 2001-03-21 | 18,65 | 29.400 | 18,65 | 18,27 | 18,40 | 00:00:00 | | 2001-03-22 | 18,42 | 30.000 | 18,73 | 18,25 | 18,50 | 00:00:00 | | 2001-03-23 | 18,61 | 13.800 | 18,61 | 18,32 | 18,32 | 00:00:00 | | 2001-03-26 | 18,65 | 46.200 | 19,00 | 18,50 | 18,58 | 00:00:00 | | 2001-03-27 | 17,97 | 61.800 | 18,80 | 17,90 | 18,80 | 00:00:00 | | 2001-03-28 | 18,60 | 83.400 | 18,65 | 17,80 | 17,97 | 00:00:00 | | 2001-03-29 | 18,85 | 21.000 | 19,06 | 18,60 | 18,60 | 00:00:00 | | 2001-03-30 | 19,62 | 126.000 | 19,80 | 18,85 | 19,00 | 00:00:00 | | 2001-04-02 | 19,75 | 29.400 | 19,98 | 19,57 | 19,73 | 00:00:00 | | 2001-04-03 | 19,55 | 75.600 | 19,66 | 19,55 | 19,66 | 00:00:00 | | 2001-04-04 | 20,21 | 31.200 | 20,21 | 19,52 | 19,52 | 00:00:00 | | 2001-04-05 | 19,96 | 20.400 | 20,19 | 19,96 | 20,19 | 00:00:00 | | 2001-04-06 | 20,62 | 159.000 | 20,75 | 20,00 | 20,02 | 00:00:00 | | 2001-04-09 | 22,20 | 658.800 | 23,30 | 20,84 | 20,84 | 00:00:00 | | 2001-04-10 | 23,57 | 288.000 | 23,65 | 22,21 | 22,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
