Mercados españoles cerrados

Cameco Corporation (CCJ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,63-3,79 (-7,67%)
Al cierre: 04:00PM EDT
47,75 +2,12 (+4,65%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202448,1249,1445,1045,6345,638.355.722
29 abr 202449,6650,6048,4249,4249,425.424.800
26 abr 202449,3849,6548,2949,3549,353.048.700
25 abr 202448,6349,7847,8849,1649,162.030.800
24 abr 202448,7249,5248,1048,7648,762.881.500
23 abr 202447,2048,9247,0148,6848,683.699.300
22 abr 202447,5747,9646,6747,2947,294.047.700
19 abr 202447,9148,9047,7248,1048,102.202.500
18 abr 202448,4749,2847,8448,1748,172.533.600
17 abr 202448,5949,6647,9848,4148,412.665.900
16 abr 202447,7748,8046,2748,1948,194.572.600
15 abr 202449,8050,7947,9048,3248,324.655.000
12 abr 202451,1052,6449,1649,5949,598.954.800
11 abr 202449,3150,9348,4450,4750,475.881.700
10 abr 202447,3449,3547,0249,1649,164.290.900
09 abr 202449,3749,5046,9447,9047,903.427.200
08 abr 202449,2649,2647,1948,7548,754.162.000
05 abr 202448,4350,0847,8049,2149,213.314.000
04 abr 202449,5350,4348,2248,3648,366.142.300
03 abr 202447,8649,9847,7449,8649,867.506.800
02 abr 202446,2647,6945,7147,6847,684.701.800
01 abr 202444,5046,8944,2346,7546,757.548.000
28 mar 202442,7543,7942,6443,3243,324.247.600
27 mar 202442,1242,7341,8042,7142,712.063.900
26 mar 202442,1842,7141,3242,1042,102.082.100
25 mar 202443,4244,2041,9341,9741,973.623.700
22 mar 202442,6443,4342,3443,1943,192.572.800
21 mar 202442,4443,0042,0042,6442,643.030.300
20 mar 202440,9242,2340,8141,9841,982.711.000
19 mar 202441,5641,6540,3641,1641,163.398.400
18 mar 202441,4042,3040,9041,9541,954.513.100
15 mar 202440,0841,7639,7841,1141,116.701.800
14 mar 202439,3140,3339,0239,9539,955.334.800
13 mar 202442,1042,7439,1339,5739,579.191.600
12 mar 202440,9642,1540,6641,9641,963.718.600
11 mar 202440,8841,3040,3040,7740,774.034.300
08 mar 202444,3644,4740,7041,2341,236.573.200
07 mar 202441,7044,0941,6744,0744,076.182.700
06 mar 202441,2541,8641,1741,6341,633.280.900
05 mar 202441,1941,9840,7840,8640,862.606.100
04 mar 202442,2342,7941,1741,3041,304.396.600
01 mar 202440,6842,5840,6641,9741,975.334.000
29 feb 202441,1441,8040,1840,5340,534.779.100
28 feb 202441,5041,5540,3740,7640,764.423.800
27 feb 202441,0042,2640,8541,6341,636.040.300
26 feb 202440,0441,2939,7440,8740,877.189.800
23 feb 202440,8441,1940,0340,1940,195.601.800
22 feb 202441,8342,6140,8441,0541,055.440.800
21 feb 202440,6942,3040,4041,7341,736.977.000
20 feb 202442,2942,7141,0641,4741,474.868.400
16 feb 202442,4843,0642,1542,1842,183.517.100
15 feb 202442,3543,0241,8142,3242,323.210.700
14 feb 202442,2642,3541,2142,2542,253.932.700
13 feb 202443,1543,3041,5541,8641,865.940.600
12 feb 202443,7544,1543,1543,6443,644.661.900
09 feb 202444,1045,0643,6644,0644,066.861.900
08 feb 202447,4348,3444,5544,7244,7212.531.600
07 feb 202447,5048,3147,1248,0548,055.431.100
06 feb 202448,5848,5847,5347,6247,624.290.300
05 feb 202448,7148,7647,3248,3148,316.626.800
02 feb 202450,3350,4048,6449,0149,015.318.600
01 feb 202449,9151,3349,3650,5650,568.850.500
31 ene 202448,0048,4547,4347,7547,753.803.600
30 ene 202447,0948,2046,5547,9047,904.699.800
29 ene 202446,2247,1845,2847,0947,093.509.800
26 ene 202445,9346,6345,4746,3646,363.252.900
25 ene 202447,8047,8145,5745,9845,984.084.700
24 ene 202447,7948,8147,2447,4447,445.267.100
23 ene 202446,1548,0845,9947,3247,324.506.500
22 ene 202446,9747,3846,0246,1846,184.688.800
19 ene 202447,8247,9545,8346,9946,996.483.700
18 ene 202448,2848,5546,4647,8147,814.234.600
17 ene 202448,0548,3946,8447,9247,929.410.300
16 ene 202450,1351,0848,8448,9648,968.802.100
12 ene 202448,7851,2248,6849,9249,9217.498.800
11 ene 202445,3346,6944,9046,6646,665.128.500
10 ene 202445,5045,9144,8845,1545,155.648.500
09 ene 202442,4745,1242,1944,7344,736.491.900
08 ene 202442,4742,8241,9542,7142,713.212.400
05 ene 202442,6343,1242,2042,2542,252.589.100
04 ene 202441,5343,0641,2242,6442,646.765.500
03 ene 202441,5742,3241,1741,5141,514.091.900
02 ene 202443,0543,1841,7442,0442,044.024.400
29 dic 202342,9643,5742,8643,1043,102.620.300
28 dic 202343,3043,5442,8342,9042,903.993.300
27 dic 202343,8444,2543,5743,6243,622.193.300
26 dic 202343,9044,0243,2843,8943,892.287.500
22 dic 202343,8944,4943,5543,6243,624.001.700
21 dic 202342,6743,9142,6643,6443,644.661.900
20 dic 202343,7643,7742,6442,6742,677.627.800
19 dic 202346,5346,7443,3343,7743,7711.122.900
18 dic 202345,3746,9545,3746,3446,345.454.500
15 dic 202346,3646,7644,7244,9644,965.043.200
14 dic 202346,0546,5844,1146,2146,217.920.700
13 dic 202346,0046,1644,5345,6545,656.407.500
12 dic 202344,9645,9744,6845,9245,924.867.900
11 dic 202345,1245,4344,6645,0645,064.278.900
08 dic 202344,3545,2844,2445,0945,093.745.400
07 dic 202344,9144,9544,0544,2244,224.573.600
06 dic 202345,6746,1744,6044,8944,893.583.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...