|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 29,27 | 43.200 | 29,40 | 28,83 | 28,90 | 00:00:00 | | 2002-04-02 | 29,61 | 125.400 | 30,13 | 29,25 | 29,25 | 00:00:00 | | 2002-04-03 | 29,71 | 19.200 | 29,79 | 29,65 | 29,75 | 00:00:00 | | 2002-04-04 | 29,11 | 69.000 | 29,65 | 29,11 | 29,65 | 00:00:00 | | 2002-04-05 | 28,60 | 30.600 | 29,18 | 28,60 | 29,13 | 00:00:00 | | 2002-04-08 | 28,44 | 92.400 | 28,65 | 28,25 | 28,65 | 00:00:00 | | 2002-04-09 | 28,72 | 76.200 | 28,78 | 28,50 | 28,50 | 00:00:00 | | 2002-04-10 | 28,47 | 88.800 | 28,66 | 27,83 | 28,62 | 00:00:00 | | 2002-04-11 | 28,05 | 77.400 | 28,53 | 28,00 | 28,47 | 00:00:00 | | 2002-04-12 | 27,97 | 33.000 | 28,06 | 27,95 | 28,05 | 00:00:00 | | 2002-04-15 | 27,80 | 53.400 | 27,95 | 27,69 | 27,95 | 00:00:00 | | 2002-04-16 | 28,48 | 50.400 | 28,52 | 27,98 | 27,98 | 00:00:00 | | 2002-04-17 | 28,93 | 48.600 | 28,96 | 28,51 | 28,51 | 00:00:00 | | 2002-04-18 | 28,84 | 117.000 | 29,46 | 28,74 | 29,00 | 00:00:00 | | 2002-04-19 | 29,25 | 21.600 | 29,40 | 29,15 | 29,15 | 00:00:00 | | 2002-04-22 | 29,14 | 42.000 | 29,21 | 29,05 | 29,15 | 00:00:00 | | 2002-04-23 | 28,72 | 105.600 | 29,26 | 28,72 | 29,14 | 00:00:00 | | 2002-04-24 | 28,22 | 127.800 | 28,86 | 28,20 | 28,72 | 00:00:00 | | 2002-04-25 | 28,41 | 30.600 | 28,70 | 28,10 | 28,20 | 00:00:00 | | 2002-04-26 | 28,42 | 18.000 | 28,51 | 28,33 | 28,41 | 00:00:00 | | 2002-04-29 | 28,70 | 166.200 | 28,88 | 28,42 | 28,42 | 00:00:00 | | 2002-04-30 | 27,05 | 1.006.200 | 28,10 | 26,30 | 28,10 | 00:00:00 | | 2002-05-01 | 26,88 | 267.000 | 27,15 | 26,60 | 27,05 | 00:00:00 | | 2002-05-02 | 26,56 | 87.600 | 26,90 | 26,55 | 26,82 | 00:00:00 | | 2002-05-03 | 26,52 | 86.400 | 26,59 | 26,52 | 26,58 | 00:00:00 | | 2002-05-06 | 26,57 | 226.200 | 26,75 | 26,40 | 26,64 | 00:00:00 | | 2002-05-07 | 26,52 | 52.200 | 26,64 | 26,33 | 26,51 | 00:00:00 | | 2002-05-08 | 26,35 | 208.200 | 26,75 | 26,30 | 26,75 | 00:00:00 | | 2002-05-09 | 26,42 | 31.200 | 26,54 | 26,31 | 26,44 | 00:00:00 | | 2002-05-10 | 26,48 | 80.400 | 26,57 | 26,25 | 26,40 | 00:00:00 | | 2002-05-13 | 27,15 | 219.000 | 27,15 | 26,45 | 26,45 | 00:00:00 | | 2002-05-14 | 27,66 | 65.400 | 27,88 | 27,39 | 27,39 | 00:00:00 | | 2002-05-15 | 27,31 | 203.400 | 27,66 | 26,90 | 27,66 | 00:00:00 | | 2002-05-16 | 27,65 | 43.200 | 27,80 | 27,34 | 27,36 | 00:00:00 | | 2002-05-17 | 28,09 | 42.000 | 28,23 | 28,00 | 28,00 | 00:00:00 | | 2002-05-20 | 28,10 | 14.400 | 28,10 | 27,90 | 27,90 | 00:00:00 | | 2002-05-21 | 28,67 | 43.800 | 28,82 | 28,00 | 28,00 | 00:00:00 | | 2002-05-22 | 28,99 | 68.400 | 29,15 | 28,80 | 29,00 | 00:00:00 | | 2002-05-23 | 28,78 | 73.800 | 29,48 | 28,78 | 28,99 | 00:00:00 | | 2002-05-24 | 28,76 | 51.000 | 29,00 | 28,64 | 29,00 | 00:00:00 | | 2002-05-28 | 27,62 | 145.800 | 28,51 | 27,44 | 28,51 | 00:00:00 | | 2002-05-29 | 27,60 | 34.800 | 27,72 | 27,38 | 27,50 | 00:00:00 | | 2002-05-30 | 26,94 | 258.000 | 27,79 | 26,00 | 27,63 | 00:00:00 | | 2002-05-31 | 27,45 | 85.200 | 27,45 | 26,85 | 27,00 | 00:00:00 | | 2002-06-03 | 27,25 | 30.600 | 27,38 | 27,10 | 27,20 | 00:00:00 | | 2002-06-04 | 27,66 | 325.800 | 27,67 | 27,00 | 27,00 | 00:00:00 | | 2002-06-05 | 27,78 | 247.800 | 28,00 | 27,66 | 27,66 | 00:00:00 | | 2002-06-06 | 26,43 | 95.400 | 28,08 | 26,40 | 28,00 | 00:00:00 | | 2002-06-07 | 26,85 | 91.200 | 27,01 | 26,07 | 26,07 | 00:00:00 | | 2002-06-10 | 27,03 | 61.200 | 27,04 | 26,65 | 26,65 | 00:00:00 | | 2002-06-11 | 27,30 | 42.600 | 27,67 | 27,25 | 27,25 | 00:00:00 | | 2002-06-12 | 28,46 | 76.200 | 28,60 | 27,50 | 27,50 | 00:00:00 | | 2002-06-13 | 27,36 | 68.400 | 28,45 | 27,35 | 28,35 | 00:00:00 | | 2002-06-14 | 26,49 | 103.200 | 27,04 | 26,10 | 27,04 | 00:00:00 | | 2002-06-17 | 26,51 | 38.400 | 26,60 | 26,30 | 26,33 | 00:00:00 | | 2002-06-18 | 26,78 | 63.000 | 27,27 | 26,65 | 26,65 | 00:00:00 | | 2002-06-19 | 26,65 | 46.200 | 27,03 | 26,65 | 26,70 | 00:00:00 | | 2002-06-20 | 26,70 | 45.600 | 27,01 | 26,55 | 26,70 | 00:00:00 | | 2002-06-21 | 26,08 | 175.200 | 26,82 | 26,08 | 26,75 | 00:00:00 | | 2002-06-24 | 25,47 | 192.000 | 26,00 | 25,41 | 26,00 | 00:00:00 | | 2002-06-25 | 24,40 | 997.200 | 25,30 | 24,40 | 25,30 | 00:00:00 | | 2002-06-26 | 25,53 | 144.000 | 25,55 | 24,00 | 24,00 | 00:00:00 | | 2002-06-27 | 25,56 | 112.800 | 25,67 | 25,21 | 25,67 | 00:00:00 | | 2002-06-28 | 25,65 | 49.800 | 25,65 | 25,10 | 25,31 | 00:00:00 | | 2002-07-01 | 25,68 | 34.800 | 25,69 | 25,50 | 25,60 | 00:00:00 | | 2002-07-02 | 25,48 | 92.400 | 25,58 | 25,01 | 25,58 | 00:00:00 | | 2002-07-03 | 25,36 | 65.400 | 25,52 | 25,19 | 25,45 | 00:00:00 | | 2002-07-05 | 25,32 | 22.800 | 25,32 | 25,23 | 25,27 | 00:00:00 | | 2002-07-08 | 25,76 | 24.000 | 25,81 | 25,30 | 25,30 | 00:00:00 | | 2002-07-09 | 25,60 | 71.400 | 25,74 | 25,21 | 25,74 | 00:00:00 | | 2002-07-10 | 25,17 | 54.600 | 25,90 | 25,09 | 25,70 | 00:00:00 | | 2002-07-11 | 24,66 | 100.200 | 25,13 | 24,66 | 25,13 | 00:00:00 | | 2002-07-12 | 24,10 | 87.000 | 24,25 | 23,66 | 24,16 | 00:00:00 | | 2002-07-15 | 23,97 | 237.000 | 24,03 | 23,52 | 24,01 | 00:00:00 | | 2002-07-16 | 23,50 | 268.200 | 24,49 | 22,79 | 23,97 | 00:00:00 | | 2002-07-17 | 23,57 | 25.200 | 23,57 | 23,35 | 23,36 | 00:00:00 | | 2002-07-18 | 23,89 | 34.800 | 23,96 | 23,45 | 23,50 | 00:00:00 | | 2002-07-19 | 23,45 | 95.400 | 24,00 | 23,45 | 23,89 | 00:00:00 | | 2002-07-22 | 22,01 | 302.400 | 23,30 | 21,70 | 23,25 | 00:00:00 | | 2002-07-23 | 20,12 | 228.600 | 22,00 | 19,70 | 21,76 | 00:00:00 | | 2002-07-24 | 20,32 | 210.600 | 20,36 | 19,60 | 20,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
