Mercados españoles cerrados

Cameco Corporation (CCO.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
72,21+4,37 (+6,44%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202468,2472,6067,9372,2172,211.693.200
16 may 202468,0068,3467,3567,8467,84828.700
15 may 202468,2568,8967,4167,9867,98684.600
14 may 202467,1068,4966,9568,2068,20834.000
13 may 202469,3069,3866,8866,9666,961.208.200
10 may 202471,9072,5069,0569,6069,60734.800
09 may 202469,6971,4969,6971,4371,43832.100
08 may 202470,2771,0068,6269,4669,461.086.900
07 may 202470,4772,2569,7670,9770,971.437.000
06 may 202466,5769,5866,5369,3269,32945.300
03 may 202466,6266,9065,0466,2066,20746.100
02 may 202464,5867,0964,3666,2466,24981.300
01 may 202465,6466,0664,1764,5664,561.547.500
30 abr 202466,0067,4062,0362,8162,812.356.700
29 abr 202467,8169,1266,1867,5367,531.413.800
26 abr 202467,6167,8865,9967,3867,38904.100
25 abr 202466,2868,0165,7567,1667,16821.900
24 abr 202466,6767,8266,0066,8166,81909.200
23 abr 202464,7066,8364,4266,4866,48727.700
22 abr 202465,3065,6564,1064,8164,81861.200
19 abr 202465,9167,1965,6666,1866,18698.700
18 abr 202466,3867,7665,9266,3466,34849.400
17 abr 202467,0168,4366,2466,6766,67666.900
16 abr 202466,0867,3664,0266,5766,571.089.000
15 abr 202468,4869,7766,0466,6066,601.308.600
12 abr 202470,2772,3767,7768,3068,302.120.500
11 abr 202467,4169,6466,4669,0369,031.504.000
10 abr 202464,4767,4564,2567,2367,231.172.900
09 abr 202466,7467,0463,8365,0065,001.208.500
08 abr 202466,9166,9264,2066,1966,19970.900
05 abr 202465,9868,1065,1966,8766,87875.800
04 abr 202466,8168,0665,3465,5565,551.356.100
03 abr 202465,0467,6264,7567,4567,451.680.800
02 abr 202462,8364,7161,9464,6964,691.186.500
01 abr 202460,1063,6759,9463,4263,421.796.700
28 mar 202457,9659,3557,9658,6458,641.139.600
27 mar 202457,2157,9856,7657,9557,95550.800
26 mar 202457,1557,8856,0757,1957,19982.000
25 mar 202458,8660,0056,9656,9956,99924.800
22 mar 202457,8458,9257,5158,7858,78782.800
21 mar 202457,3158,1956,7557,6857,681.365.700
20 mar 202455,5756,9555,5056,6156,61945.400
19 mar 202456,4956,5654,8855,8455,841.079.800
18 mar 202455,9957,3155,4156,7856,781.175.100
15 mar 202454,1956,5753,8155,6455,648.425.000
14 mar 202453,0054,5452,6754,0654,061.444.600
13 mar 202456,6757,5752,7053,3153,312.245.300
12 mar 202455,2556,8754,9656,6056,601.170.300
11 mar 202455,1255,7654,3554,9854,981.899.300
08 mar 202459,4959,8454,9255,6455,641.629.100
07 mar 202456,3159,3456,2459,3259,321.139.500
06 mar 202455,8956,5555,7356,2956,291.055.000
05 mar 202455,9056,8955,4455,5655,56949.400
04 mar 202457,2658,0355,8756,0656,061.392.300
01 mar 202455,3257,7355,3256,9156,911.320.200
29 feb 202455,7456,6654,5455,0055,001.879.000
28 feb 202456,2756,3454,8055,3155,311.095.500
27 feb 202455,4057,1755,2056,3456,341.385.400
26 feb 202454,1455,8053,7555,2055,201.675.700
23 feb 202455,2555,6154,0554,2754,271.767.200
22 feb 202456,7357,4955,1255,3555,351.381.300
21 feb 202454,9857,1154,6156,3856,381.673.900
20 feb 202456,8657,6655,5356,0556,051.554.600
16 feb 202457,1558,1056,8656,8656,861.139.200
15 feb 202457,1258,0356,4257,0057,001.291.700
14 feb 202457,2257,3955,9057,2457,241.345.500
13 feb 202458,1658,5056,4356,8356,831.989.800
12 feb 202458,8659,3558,0858,7258,721.626.600
09 feb 202459,3260,5558,8359,2759,271.541.300
08 feb 202463,7965,1059,9460,2160,212.437.900
07 feb 202464,1965,0463,4864,6564,651.545.500
06 feb 202465,5365,6664,1364,2364,231.058.000
05 feb 202465,5565,7864,0565,3965,391.695.600
02 feb 202467,8867,8865,5565,9465,941.134.300
01 feb 202467,0168,9066,3067,6767,671.809.200
31 ene 202464,2564,8263,4064,1964,191.836.100
30 ene 202463,1864,6162,4864,2264,221.112.000
29 ene 202462,0063,3360,9463,1663,16853.100
26 ene 202461,7562,6961,0462,3462,34969.100
25 ene 202464,4564,5461,5261,9761,97973.200
24 ene 202463,9065,5763,8264,1764,171.293.400
23 ene 202462,1964,7961,9863,7563,751.379.900
22 ene 202463,0863,6261,8862,2862,281.109.800
19 ene 202464,4964,5861,7763,0563,051.705.300
18 ene 202465,0065,5562,7764,5264,521.364.800
17 ene 202465,0465,4163,4264,7364,731.700.900
16 ene 202467,7868,7665,9466,0966,092.547.400
15 ene 202466,6069,1866,5268,5168,51877.700
12 ene 202465,0468,6365,0466,9666,962.758.000
11 ene 202460,6662,5560,1762,5162,511.097.900
10 ene 202460,9861,4360,0660,4260,421.257.500
09 ene 202456,9160,4256,5659,9359,931.616.000
08 ene 202457,0857,2956,1357,0457,04896.800
05 ene 202456,9557,5656,3356,4856,48705.600
04 ene 202455,5357,4855,0556,9556,95930.100
03 ene 202455,3856,4455,0655,4755,47904.000
02 ene 202457,3757,5555,6056,0456,04905.900
29 dic 202356,9057,6956,6957,1357,13861.500
28 dic 202357,1857,4556,5456,7556,751.113.700
27 dic 202357,7558,3857,4757,6357,63913.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...