Mercados españoles abiertos en 6 hrs 40 min

Cameco Corporation (CCJ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,98+2,28 (+6,05%)
Al cierre: 04:00PM EDT
40,08 +0,10 (+0,25%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 sept 202437,9540,2637,8639,9839,987.938.781
10 sept 202437,2437,7136,8637,7037,702.935.400
09 sept 202437,4937,7536,8437,0437,043.600.400
06 sept 202437,8338,0735,8936,9636,964.793.800
05 sept 202439,1539,2337,9238,1038,102.434.200
04 sept 202437,8839,8237,8539,0039,004.981.900
03 sept 202440,0040,1837,6837,9537,955.436.700
30 ago 202440,3940,8740,1540,8440,842.646.800
29 ago 202440,9341,0640,2240,2540,252.450.500
28 ago 202441,2041,6140,3640,7140,712.946.800
27 ago 202441,5042,5240,8541,9041,902.437.300
26 ago 202443,5444,4542,1442,3342,334.274.800
23 ago 202442,6543,4941,8542,6142,617.567.900
22 ago 202441,5242,0240,1940,3640,363.287.700
21 ago 202441,6341,9541,2841,4141,412.299.300
20 ago 202441,2441,9040,9441,3841,382.649.100
19 ago 202440,6041,7040,5341,2241,222.768.000
16 ago 202440,5140,6639,7640,2640,263.300.400
15 ago 202440,4341,1040,1140,7840,783.640.000
14 ago 202439,7940,4839,5839,8539,853.028.000
13 ago 202439,4539,4538,4039,2239,222.838.300
12 ago 202439,9340,7938,3939,0939,094.040.200
09 ago 202439,6039,8338,9539,5539,552.884.200
08 ago 202438,7339,5137,9439,1539,153.990.300
07 ago 202439,6440,5238,0838,1138,116.573.800
06 ago 202437,6038,9936,6438,1838,187.968.200
05 ago 202436,0037,4535,4336,9036,9010.602.000
02 ago 202440,0540,0637,7738,0338,039.842.700
01 ago 202444,3544,4440,6241,0241,028.510.100
31 jul 202445,0045,9743,6345,4945,496.071.700
30 jul 202444,3044,8443,6544,2844,283.080.400
29 jul 202445,1445,4544,1544,6444,642.622.300
26 jul 202445,4345,6944,6845,1945,193.115.500
25 jul 202445,7745,8543,5744,5844,585.525.600
24 jul 202446,9947,4546,1346,4946,492.276.000
23 jul 202447,3047,6646,5547,3647,362.326.400
22 jul 202447,1347,8746,6447,6147,612.855.000
19 jul 202446,1047,0845,8246,6346,632.916.800
18 jul 202448,3348,3346,1546,4546,455.194.200
17 jul 202450,5450,7046,9347,4747,476.938.900
16 jul 202452,3452,4350,9051,3751,372.051.600
15 jul 202452,1153,2151,9852,2252,221.693.900
12 jul 202453,8553,8552,7652,8752,872.201.300
11 jul 202453,7254,2153,2153,7253,722.608.400
10 jul 202450,1853,8050,0053,7253,725.888.000
09 jul 202448,6549,9248,3948,9948,992.000.800
08 jul 202449,8049,8348,2648,7348,733.836.100
05 jul 202450,6650,7549,0849,9349,931.843.100
03 jul 202450,3051,0950,0250,5650,561.651.600
02 jul 202450,1850,4049,1149,7349,731.926.700
01 jul 202449,6850,6849,4450,2250,222.098.800
28 jun 202452,3152,3248,8149,2049,203.771.900
27 jun 202450,9151,8450,5451,7651,762.779.400
26 jun 202449,6150,7749,5650,4950,492.183.800
25 jun 202450,2350,4949,1950,0450,042.440.300
24 jun 202451,8652,2250,2650,4450,442.746.000
21 jun 202451,9652,1550,6251,5751,572.207.600
20 jun 202452,0052,6451,0452,2252,222.795.200
18 jun 202451,0052,8150,9652,4052,402.359.200
17 jun 202451,5052,0550,8951,2951,292.641.900
14 jun 202452,5853,0051,7151,9051,902.251.100
13 jun 202452,4853,7952,3652,9252,922.895.500
12 jun 202451,6052,6451,1052,4452,443.083.800
11 jun 202452,9552,9850,1650,8150,814.446.900
10 jun 202453,5054,2453,2853,6053,602.018.600
07 jun 202454,6855,0153,3953,4053,402.169.500
06 jun 202454,2555,7354,0155,4755,472.723.300
05 jun 202453,9354,9053,9054,2854,283.605.100
04 jun 202453,2453,7751,7553,6253,624.118.200
03 jun 202455,7356,0853,3954,1054,103.381.400
31 may 202454,8656,2454,6255,5155,514.629.700
30 may 202453,8555,7653,7154,7754,773.508.100
29 may 202453,5154,6552,6754,3454,343.027.100
28 may 202453,5155,0053,0754,1354,132.706.200
24 may 202452,0053,9051,7252,9952,992.532.600
23 may 202452,2452,5951,1851,6951,693.565.600
22 may 202453,4653,5851,8552,1452,143.540.200
21 may 202453,5654,9353,3053,7353,733.581.100
20 may 202453,9154,5453,2954,0054,004.346.600
17 may 202450,1153,3849,8653,0553,055.683.800
16 may 202449,8850,2449,3749,8349,832.842.900
15 may 202450,0850,6049,3749,9749,972.092.800
14 may 202449,1650,1649,0049,9849,982.786.000
13 may 202450,8550,8548,9148,9848,983.785.000
10 may 202452,7453,1750,5050,9150,912.829.300
09 may 202450,8652,2850,8252,2352,232.993.500
08 may 202451,1051,6549,9650,5650,562.993.900
07 may 202451,5352,8050,9951,7551,756.534.200
06 may 202448,7350,9548,7150,7350,734.909.800
03 may 202448,9449,0947,5248,4148,412.224.700
02 may 202447,0548,9446,9248,4248,423.578.400
01 may 202447,6748,2046,6346,9246,926.482.200
30 abr 202448,1249,1445,1045,6345,638.863.200
29 abr 202449,6650,6048,4249,4249,425.424.800
26 abr 202449,3849,6548,2949,3549,353.083.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...