|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 23,57 | 288.000 | 23,65 | 22,21 | 22,45 | 00:00:00 | | 2001-04-11 | 24,23 | 568.200 | 25,15 | 24,23 | 24,50 | 00:00:00 | | 2001-04-12 | 23,95 | 207.000 | 24,40 | 23,80 | 24,30 | 00:00:00 | | 2001-04-16 | 23,55 | 186.000 | 23,80 | 23,10 | 23,80 | 00:00:00 | | 2001-04-17 | 23,03 | 338.400 | 23,64 | 23,00 | 23,45 | 00:00:00 | | 2001-04-18 | 22,80 | 169.200 | 23,00 | 22,60 | 22,90 | 00:00:00 | | 2001-04-19 | 23,10 | 55.800 | 23,25 | 22,95 | 22,95 | 00:00:00 | | 2001-04-20 | 23,15 | 61.800 | 23,37 | 23,00 | 23,10 | 00:00:00 | | 2001-04-23 | 22,87 | 49.800 | 22,90 | 22,65 | 22,90 | 00:00:00 | | 2001-04-24 | 23,31 | 135.000 | 23,63 | 22,85 | 22,85 | 00:00:00 | | 2001-04-25 | 23,25 | 188.400 | 23,70 | 23,25 | 23,50 | 00:00:00 | | 2001-04-26 | 23,85 | 307.200 | 23,85 | 23,40 | 23,40 | 00:00:00 | | 2001-04-27 | 23,70 | 158.400 | 23,85 | 23,55 | 23,85 | 00:00:00 | | 2001-04-30 | 23,75 | 202.800 | 23,75 | 23,30 | 23,45 | 00:00:00 | | 2001-05-01 | 23,00 | 352.200 | 23,85 | 23,00 | 23,75 | 00:00:00 | | 2001-05-02 | 22,35 | 227.400 | 23,10 | 22,09 | 23,10 | 00:00:00 | | 2001-05-03 | 22,67 | 240.000 | 22,80 | 22,35 | 22,50 | 00:00:00 | | 2001-05-04 | 22,88 | 163.800 | 22,88 | 22,42 | 22,73 | 00:00:00 | | 2001-05-07 | 22,82 | 47.400 | 22,95 | 22,63 | 22,95 | 00:00:00 | | 2001-05-08 | 22,85 | 157.200 | 23,14 | 22,73 | 23,05 | 00:00:00 | | 2001-05-09 | 24,28 | 216.600 | 24,35 | 22,77 | 22,85 | 00:00:00 | | 2001-05-10 | 25,99 | 591.600 | 26,09 | 24,75 | 24,75 | 00:00:00 | | 2001-05-11 | 25,65 | 295.200 | 25,99 | 25,43 | 25,99 | 00:00:00 | | 2001-05-14 | 25,61 | 154.200 | 25,79 | 25,51 | 25,65 | 00:00:00 | | 2001-05-15 | 26,00 | 398.400 | 26,10 | 25,70 | 25,76 | 00:00:00 | | 2001-05-16 | 26,00 | 373.800 | 26,07 | 25,75 | 26,00 | 00:00:00 | | 2001-05-17 | 26,80 | 774.600 | 27,00 | 25,95 | 25,95 | 00:00:00 | | 2001-05-18 | 27,28 | 1.045.800 | 27,40 | 26,88 | 26,90 | 00:00:00 | | 2001-05-21 | 28,35 | 384.000 | 28,43 | 27,70 | 27,78 | 00:00:00 | | 2001-05-22 | 27,80 | 600.000 | 28,15 | 27,23 | 28,15 | 00:00:00 | | 2001-05-23 | 27,70 | 372.600 | 27,85 | 27,54 | 27,80 | 00:00:00 | | 2001-05-24 | 27,55 | 490.200 | 27,70 | 27,45 | 27,70 | 00:00:00 | | 2001-05-25 | 26,50 | 321.000 | 27,45 | 25,73 | 27,45 | 00:00:00 | | 2001-05-29 | 26,58 | 194.400 | 27,12 | 26,10 | 26,30 | 00:00:00 | | 2001-05-30 | 24,34 | 249.600 | 26,35 | 24,31 | 26,35 | 00:00:00 | | 2001-05-31 | 25,90 | 263.400 | 26,10 | 24,19 | 24,40 | 00:00:00 | | 2001-06-01 | 26,29 | 184.200 | 26,35 | 25,95 | 25,95 | 00:00:00 | | 2001-06-04 | 26,45 | 189.600 | 26,57 | 26,10 | 26,50 | 00:00:00 | | 2001-06-05 | 26,70 | 51.000 | 26,82 | 26,48 | 26,48 | 00:00:00 | | 2001-06-06 | 26,33 | 148.200 | 26,99 | 26,30 | 26,75 | 00:00:00 | | 2001-06-07 | 24,55 | 283.200 | 26,30 | 24,00 | 26,30 | 00:00:00 | | 2001-06-08 | 24,25 | 108.600 | 24,25 | 24,07 | 24,20 | 00:00:00 | | 2001-06-11 | 23,93 | 153.000 | 23,95 | 23,15 | 23,75 | 00:00:00 | | 2001-06-12 | 23,30 | 241.800 | 23,35 | 23,08 | 23,34 | 00:00:00 | | 2001-06-13 | 23,20 | 182.400 | 23,45 | 22,95 | 23,31 | 00:00:00 | | 2001-06-14 | 22,75 | 855.000 | 23,20 | 22,70 | 23,20 | 00:00:00 | | 2001-06-15 | 23,01 | 358.200 | 23,37 | 22,69 | 22,75 | 00:00:00 | | 2001-06-18 | 23,53 | 159.000 | 23,69 | 23,00 | 23,00 | 00:00:00 | | 2001-06-19 | 23,58 | 132.600 | 23,83 | 23,45 | 23,52 | 00:00:00 | | 2001-06-20 | 23,12 | 237.600 | 23,65 | 23,10 | 23,58 | 00:00:00 | | 2001-06-21 | 21,02 | 748.800 | 23,02 | 20,85 | 23,02 | 00:00:00 | | 2001-06-22 | 20,00 | 502.800 | 20,35 | 19,33 | 20,25 | 00:00:00 | | 2001-06-25 | 19,83 | 66.600 | 20,05 | 19,70 | 20,05 | 00:00:00 | | 2001-06-26 | 19,83 | 309.000 | 19,95 | 19,65 | 19,75 | 00:00:00 | | 2001-06-27 | 20,25 | 98.400 | 20,44 | 19,89 | 19,90 | 00:00:00 | | 2001-06-28 | 20,25 | 145.200 | 20,65 | 20,13 | 20,36 | 00:00:00 | | 2001-06-29 | 20,80 | 88.800 | 21,14 | 20,35 | 20,35 | 00:00:00 | | 2001-07-02 | 20,83 | 950.400 | 20,90 | 20,80 | 20,90 | 00:00:00 | | 2001-07-03 | 20,31 | 72.000 | 20,99 | 20,26 | 20,83 | 00:00:00 | | 2001-07-05 | 20,59 | 74.400 | 20,59 | 20,16 | 20,35 | 00:00:00 | | 2001-07-06 | 20,97 | 84.000 | 21,00 | 20,58 | 20,58 | 00:00:00 | | 2001-07-09 | 20,80 | 30.000 | 20,95 | 20,75 | 20,85 | 00:00:00 | | 2001-07-10 | 20,93 | 99.600 | 20,93 | 20,67 | 20,76 | 00:00:00 | | 2001-07-11 | 22,00 | 261.600 | 22,09 | 20,95 | 20,95 | 00:00:00 | | 2001-07-12 | 22,24 | 147.600 | 22,26 | 21,85 | 22,20 | 00:00:00 | | 2001-07-13 | 22,86 | 106.800 | 23,00 | 21,98 | 22,20 | 00:00:00 | | 2001-07-16 | 22,59 | 43.800 | 22,85 | 22,58 | 22,62 | 00:00:00 | | 2001-07-17 | 22,56 | 105.000 | 22,66 | 22,35 | 22,50 | 00:00:00 | | 2001-07-18 | 22,70 | 28.200 | 22,80 | 22,55 | 22,55 | 00:00:00 | | 2001-07-19 | 21,90 | 144.000 | 22,70 | 21,56 | 22,70 | 00:00:00 | | 2001-07-20 | 21,91 | 202.800 | 21,96 | 21,77 | 21,90 | 00:00:00 | | 2001-07-23 | 20,60 | 129.600 | 21,90 | 20,60 | 21,85 | 00:00:00 | | 2001-07-24 | 19,50 | 265.800 | 20,50 | 19,25 | 20,50 | 00:00:00 | | 2001-07-25 | 20,30 | 787.800 | 20,54 | 19,30 | 19,50 | 00:00:00 | | 2001-07-26 | 20,23 | 109.200 | 20,40 | 20,10 | 20,10 | 00:00:00 | | 2001-07-27 | 20,00 | 157.200 | 20,23 | 19,95 | 20,23 | 00:00:00 | | 2001-07-30 | 20,28 | 699.600 | 20,29 | 19,98 | 20,00 | 00:00:00 | | 2001-07-31 | 19,82 | 271.800 | 20,21 | 19,75 | 20,20 | 00:00:00 | | 2001-08-01 | 19,88 | 43.800 | 20,05 | 19,84 | 19,85 | 00:00:00 | | 2001-08-02 | 20,08 | 75.600 | 20,22 | 20,00 | 20,00 | 00:00:00 | | 2001-08-03 | 21,25 | 308.400 | 21,34 | 20,10 | 20,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
