|
 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 | | 2001-08-03 | 21,25 | 308.400 | 21,34 | 20,10 | 20,30 | 00:00:00 | | 2001-08-06 | 21,40 | 25.200 | 21,60 | 21,35 | 21,35 | 00:00:00 | | 2001-08-07 | 21,09 | 131.400 | 21,35 | 21,08 | 21,15 | 00:00:00 | | 2001-08-08 | 21,10 | 63.000 | 21,15 | 20,94 | 21,00 | 00:00:00 | | 2001-08-09 | 20,85 | 72.600 | 21,03 | 20,40 | 21,03 | 00:00:00 | | 2001-08-10 | 21,35 | 134.400 | 21,46 | 20,75 | 20,75 | 00:00:00 | | 2001-08-13 | 21,88 | 35.400 | 21,96 | 21,70 | 21,70 | 00:00:00 | | 2001-08-14 | 22,55 | 95.400 | 22,88 | 22,01 | 22,01 | 00:00:00 | | 2001-08-15 | 22,98 | 94.200 | 23,15 | 22,60 | 22,60 | 00:00:00 | | 2001-08-16 | 23,13 | 32.400 | 23,22 | 22,90 | 22,90 | 00:00:00 | | 2001-08-17 | 23,59 | 185.400 | 23,75 | 23,16 | 23,20 | 00:00:00 | | 2001-08-20 | 23,41 | 25.200 | 23,54 | 23,36 | 23,54 | 00:00:00 | | 2001-08-21 | 23,05 | 29.400 | 23,30 | 23,05 | 23,30 | 00:00:00 | | 2001-08-22 | 23,30 | 39.600 | 23,40 | 23,00 | 23,00 | 00:00:00 | | 2001-08-23 | 23,28 | 69.600 | 23,63 | 23,27 | 23,32 | 00:00:00 | | 2001-08-24 | 23,29 | 16.800 | 23,35 | 23,21 | 23,30 | 00:00:00 | | 2001-08-27 | 23,48 | 97.200 | 23,48 | 23,20 | 23,20 | 00:00:00 | | 2001-08-28 | 23,36 | 78.600 | 23,36 | 22,88 | 22,90 | 00:00:00 | | 2001-08-29 | 23,22 | 6.600 | 23,30 | 23,02 | 23,30 | 00:00:00 | | 2001-08-30 | 22,80 | 139.800 | 23,31 | 22,50 | 23,15 | 00:00:00 | | 2001-08-31 | 23,21 | 375.600 | 23,28 | 22,73 | 22,73 | 00:00:00 | | 2001-09-04 | 23,06 | 160.200 | 23,12 | 23,00 | 23,11 | 00:00:00 | | 2001-09-05 | 23,80 | 271.200 | 23,95 | 22,99 | 22,99 | 00:00:00 | | 2001-09-06 | 24,41 | 168.000 | 24,63 | 23,68 | 23,74 | 00:00:00 | | 2001-09-07 | 24,30 | 49.200 | 24,35 | 24,00 | 24,00 | 00:00:00 | | 2001-09-10 | 23,95 | 97.200 | 24,41 | 23,86 | 24,30 | 00:00:00 | | 2001-09-17 | 23,50 | 76.800 | 23,82 | 23,40 | 23,71 | 00:00:00 | | 2001-09-18 | 23,42 | 41.400 | 23,50 | 23,25 | 23,25 | 00:00:00 | | 2001-09-19 | 23,25 | 85.200 | 23,60 | 23,21 | 23,40 | 00:00:00 | | 2001-09-20 | 22,45 | 104.400 | 23,30 | 21,95 | 23,30 | 00:00:00 | | 2001-09-21 | 22,30 | 138.600 | 22,75 | 21,72 | 21,90 | 00:00:00 | | 2001-09-24 | 22,62 | 38.400 | 22,70 | 22,25 | 22,31 | 00:00:00 | | 2001-09-25 | 23,00 | 36.600 | 23,25 | 22,60 | 22,60 | 00:00:00 | | 2001-09-26 | 22,86 | 51.600 | 22,96 | 22,77 | 22,96 | 00:00:00 | | 2001-09-27 | 22,25 | 94.200 | 22,87 | 21,95 | 22,86 | 00:00:00 | | 2001-09-28 | 22,76 | 55.200 | 22,76 | 22,39 | 22,39 | 00:00:00 | | 2001-10-01 | 22,82 | 120.000 | 22,84 | 22,70 | 22,72 | 00:00:00 | | 2001-10-02 | 22,87 | 157.800 | 22,96 | 22,70 | 22,75 | 00:00:00 | | 2001-10-03 | 22,95 | 117.600 | 22,99 | 22,80 | 22,85 | 00:00:00 | | 2001-10-04 | 22,65 | 39.600 | 23,00 | 22,65 | 22,85 | 00:00:00 | | 2001-10-05 | 22,43 | 64.800 | 22,60 | 22,31 | 22,60 | 00:00:00 | | 2001-10-08 | 22,40 | 24.000 | 22,55 | 22,35 | 22,35 | 00:00:00 | | 2001-10-09 | 22,40 | 71.400 | 22,70 | 22,32 | 22,70 | 00:00:00 | | 2001-10-10 | 23,15 | 163.800 | 23,66 | 23,00 | 23,00 | 00:00:00 | | 2001-10-11 | 23,65 | 121.200 | 23,65 | 22,98 | 23,25 | 00:00:00 | | 2001-10-12 | 23,36 | 118.200 | 23,57 | 23,20 | 23,55 | 00:00:00 | | 2001-10-15 | 23,20 | 57.600 | 23,26 | 23,00 | 23,11 | 00:00:00 | | 2001-10-16 | 23,90 | 89.400 | 24,18 | 23,20 | 23,20 | 00:00:00 | | 2001-10-17 | 23,00 | 52.800 | 23,90 | 23,00 | 23,90 | 00:00:00 | | 2001-10-18 | 22,55 | 74.400 | 23,10 | 22,44 | 22,95 | 00:00:00 | | 2001-10-19 | 22,30 | 13.800 | 22,57 | 22,30 | 22,56 | 00:00:00 | | 2001-10-22 | 22,60 | 144.000 | 22,60 | 22,07 | 22,20 | 00:00:00 | | 2001-10-23 | 23,25 | 106.200 | 23,50 | 22,59 | 22,59 | 00:00:00 | | 2001-10-24 | 23,39 | 33.000 | 23,39 | 23,17 | 23,20 | 00:00:00 | | 2001-10-25 | 23,30 | 56.400 | 23,71 | 23,30 | 23,54 | 00:00:00 | | 2001-10-26 | 22,97 | 49.800 | 23,30 | 22,87 | 23,30 | 00:00:00 | | 2001-10-29 | 22,70 | 45.600 | 22,99 | 22,70 | 22,90 | 00:00:00 | | 2001-10-30 | 22,60 | 37.200 | 22,63 | 22,41 | 22,60 | 00:00:00 | | 2001-10-31 | 22,34 | 47.400 | 22,52 | 22,25 | 22,50 | 00:00:00 | | 2001-11-01 | 23,13 | 157.200 | 23,35 | 22,58 | 23,00 | 00:00:00 | | 2001-11-02 | 24,00 | 170.400 | 24,15 | 22,98 | 23,10 | 00:00:00 | | 2001-11-05 | 25,16 | 236.400 | 25,38 | 24,25 | 24,25 | 00:00:00 | | 2001-11-06 | 25,00 | 73.800 | 25,20 | 24,91 | 25,12 | 00:00:00 | | 2001-11-07 | 24,73 | 66.600 | 25,06 | 24,52 | 25,01 | 00:00:00 | | 2001-11-08 | 23,90 | 80.400 | 24,54 | 23,90 | 24,54 | 00:00:00 | | 2001-11-09 | 23,50 | 78.600 | 23,88 | 23,50 | 23,88 | 00:00:00 | | 2001-11-12 | 23,54 | 29.400 | 23,54 | 23,35 | 23,48 | 00:00:00 | | 2001-11-13 | 23,68 | 46.200 | 23,82 | 23,52 | 23,52 | 00:00:00 | | 2001-11-14 | 23,76 | 25.800 | 23,93 | 23,76 | 23,85 | 00:00:00 | | 2001-11-15 | 23,89 | 24.600 | 23,89 | 23,70 | 23,70 | 00:00:00 | | 2001-11-16 | 23,87 | 55.800 | 23,91 | 23,80 | 23,87 | 00:00:00 | | 2001-11-19 | 23,35 | 186.000 | 24,00 | 22,95 | 23,95 | 00:00:00 | | 2001-11-20 | 23,01 | 43.200 | 23,60 | 23,00 | 23,60 | 00:00:00 | | 2001-11-21 | 22,84 | 156.600 | 23,01 | 22,65 | 23,01 | 00:00:00 | | 2001-11-23 | 22,95 | 5.400 | 22,95 | 22,90 | 22,90 | 00:00:00 | | 2001-11-26 | 22,93 | 54.600 | 23,20 | 22,57 | 23,05 | 00:00:00 | | 2001-11-27 | 23,40 | 45.000 | 23,49 | 22,90 | 22,90 | 00:00:00 | | 2001-11-28 | 23,25 | 39.000 | 23,49 | 23,25 | 23,40 | 00:00:00 | | 2001-11-29 | 23,42 | 22.800 | 23,44 | 23,08 | 23,15 | 00:00:00 | | 2001-11-30 | 23,12 | 78.000 | 23,52 | 23,05 | 23,48 | 00:00:00 | | 2001-12-03 | 23,15 | 100.200 | 23,26 | 22,51 | 22,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
