U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,188.00 -7.00 (-0.02%) F Nasdaq
18,162.00 -24.50 (-0.13%) E-mini Russell 2000 Index Futur
2,061.40 -3.40 (-0.16%) Petróleo
79.26 +0.27 (+0.34%) Oro
2,318.30 -4.00 (-0.17%)
Cameco Corporation (CCJ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 51.10 | 51.65 | 49.96 | 50.56 | 50.56 | 2,993,900 |
| 07 may 2024 | 51.53 | 52.80 | 50.99 | 51.75 | 51.75 | 6,534,200 |
| 06 may 2024 | 48.73 | 50.95 | 48.71 | 50.73 | 50.73 | 4,909,800 |
| 03 may 2024 | 48.94 | 49.09 | 47.52 | 48.41 | 48.41 | 2,224,700 |
| 02 may 2024 | 47.05 | 48.94 | 46.92 | 48.42 | 48.42 | 3,578,400 |
| 01 may 2024 | 47.67 | 48.20 | 46.63 | 46.92 | 46.92 | 6,482,200 |
| 30 abr 2024 | 48.12 | 49.14 | 45.10 | 45.63 | 45.63 | 8,863,200 |
| 29 abr 2024 | 49.66 | 50.60 | 48.42 | 49.42 | 49.42 | 5,424,800 |
| 26 abr 2024 | 49.38 | 49.65 | 48.29 | 49.35 | 49.35 | 3,083,400 |
| 25 abr 2024 | 48.63 | 49.78 | 47.88 | 49.16 | 49.16 | 2,030,800 |
| 24 abr 2024 | 48.72 | 49.52 | 48.10 | 48.76 | 48.76 | 2,881,500 |
| 23 abr 2024 | 47.20 | 48.92 | 47.01 | 48.68 | 48.68 | 3,699,300 |
| 22 abr 2024 | 47.57 | 47.96 | 46.67 | 47.29 | 47.29 | 4,047,700 |
| 19 abr 2024 | 47.91 | 48.90 | 47.72 | 48.10 | 48.10 | 2,202,500 |
| 18 abr 2024 | 48.47 | 49.28 | 47.84 | 48.17 | 48.17 | 2,533,600 |
| 17 abr 2024 | 48.59 | 49.66 | 47.98 | 48.41 | 48.41 | 2,665,900 |
| 16 abr 2024 | 47.77 | 48.80 | 46.27 | 48.19 | 48.19 | 4,572,600 |
| 15 abr 2024 | 49.80 | 50.79 | 47.90 | 48.32 | 48.32 | 4,655,000 |
| 12 abr 2024 | 51.10 | 52.64 | 49.16 | 49.59 | 49.59 | 8,954,800 |
| 11 abr 2024 | 49.31 | 50.93 | 48.44 | 50.47 | 50.47 | 5,881,700 |
| 10 abr 2024 | 47.34 | 49.35 | 47.02 | 49.16 | 49.16 | 4,290,900 |
| 09 abr 2024 | 49.37 | 49.50 | 46.94 | 47.90 | 47.90 | 3,427,200 |
| 08 abr 2024 | 49.26 | 49.26 | 47.19 | 48.75 | 48.75 | 4,162,000 |
| 05 abr 2024 | 48.43 | 50.08 | 47.80 | 49.21 | 49.21 | 3,314,000 |
| 04 abr 2024 | 49.53 | 50.43 | 48.22 | 48.36 | 48.36 | 6,142,300 |
| 03 abr 2024 | 47.86 | 49.98 | 47.74 | 49.86 | 49.86 | 7,506,800 |
| 02 abr 2024 | 46.26 | 47.69 | 45.71 | 47.68 | 47.68 | 4,701,800 |
| 01 abr 2024 | 44.50 | 46.89 | 44.23 | 46.75 | 46.75 | 7,548,000 |
| 28 mar 2024 | 42.75 | 43.79 | 42.64 | 43.32 | 43.32 | 4,247,600 |
| 27 mar 2024 | 42.12 | 42.73 | 41.80 | 42.71 | 42.71 | 2,063,900 |
| 26 mar 2024 | 42.18 | 42.71 | 41.32 | 42.10 | 42.10 | 2,082,100 |
| 25 mar 2024 | 43.42 | 44.20 | 41.93 | 41.97 | 41.97 | 3,623,700 |
| 22 mar 2024 | 42.64 | 43.43 | 42.34 | 43.19 | 43.19 | 2,572,800 |
| 21 mar 2024 | 42.44 | 43.00 | 42.00 | 42.64 | 42.64 | 3,030,300 |
| 20 mar 2024 | 40.92 | 42.23 | 40.81 | 41.98 | 41.98 | 2,711,000 |
| 19 mar 2024 | 41.56 | 41.65 | 40.36 | 41.16 | 41.16 | 3,398,400 |
| 18 mar 2024 | 41.40 | 42.30 | 40.90 | 41.95 | 41.95 | 4,513,100 |
| 15 mar 2024 | 40.08 | 41.76 | 39.78 | 41.11 | 41.11 | 6,701,800 |
| 14 mar 2024 | 39.31 | 40.33 | 39.02 | 39.95 | 39.95 | 5,334,800 |
| 13 mar 2024 | 42.10 | 42.74 | 39.13 | 39.57 | 39.57 | 9,191,600 |
| 12 mar 2024 | 40.96 | 42.15 | 40.66 | 41.96 | 41.96 | 3,718,600 |
| 11 mar 2024 | 40.88 | 41.30 | 40.30 | 40.77 | 40.77 | 4,034,300 |
| 08 mar 2024 | 44.36 | 44.47 | 40.70 | 41.23 | 41.23 | 6,573,200 |
| 07 mar 2024 | 41.70 | 44.09 | 41.67 | 44.07 | 44.07 | 6,182,700 |
| 06 mar 2024 | 41.25 | 41.86 | 41.17 | 41.63 | 41.63 | 3,280,900 |
| 05 mar 2024 | 41.19 | 41.98 | 40.78 | 40.86 | 40.86 | 2,606,100 |
| 04 mar 2024 | 42.23 | 42.79 | 41.17 | 41.30 | 41.30 | 4,396,600 |
| 01 mar 2024 | 40.68 | 42.58 | 40.66 | 41.97 | 41.97 | 5,334,000 |
| 29 feb 2024 | 41.14 | 41.80 | 40.18 | 40.53 | 40.53 | 4,779,100 |
| 28 feb 2024 | 41.50 | 41.55 | 40.37 | 40.76 | 40.76 | 4,423,800 |
| 27 feb 2024 | 41.00 | 42.26 | 40.85 | 41.63 | 41.63 | 6,040,300 |
| 26 feb 2024 | 40.04 | 41.29 | 39.74 | 40.87 | 40.87 | 7,189,800 |
| 23 feb 2024 | 40.84 | 41.19 | 40.03 | 40.19 | 40.19 | 5,601,800 |
| 22 feb 2024 | 41.83 | 42.61 | 40.84 | 41.05 | 41.05 | 5,440,800 |
| 21 feb 2024 | 40.69 | 42.30 | 40.40 | 41.73 | 41.73 | 6,977,000 |
| 20 feb 2024 | 42.29 | 42.71 | 41.06 | 41.47 | 41.47 | 4,868,400 |
| 16 feb 2024 | 42.48 | 43.06 | 42.15 | 42.18 | 42.18 | 3,517,100 |
| 15 feb 2024 | 42.35 | 43.02 | 41.81 | 42.32 | 42.32 | 3,210,700 |
| 14 feb 2024 | 42.26 | 42.35 | 41.21 | 42.25 | 42.25 | 3,932,700 |
| 13 feb 2024 | 43.15 | 43.30 | 41.55 | 41.86 | 41.86 | 5,940,600 |
| 12 feb 2024 | 43.75 | 44.15 | 43.15 | 43.64 | 43.64 | 4,661,900 |
| 09 feb 2024 | 44.10 | 45.06 | 43.66 | 44.06 | 44.06 | 6,861,900 |
| 08 feb 2024 | 47.43 | 48.34 | 44.55 | 44.72 | 44.72 | 12,531,600 |
| 07 feb 2024 | 47.50 | 48.31 | 47.12 | 48.05 | 48.05 | 5,431,100 |
| 06 feb 2024 | 48.58 | 48.58 | 47.53 | 47.62 | 47.62 | 4,290,300 |
| 05 feb 2024 | 48.71 | 48.76 | 47.32 | 48.31 | 48.31 | 6,626,800 |
| 02 feb 2024 | 50.33 | 50.40 | 48.64 | 49.01 | 49.01 | 5,318,600 |
| 01 feb 2024 | 49.91 | 51.33 | 49.36 | 50.56 | 50.56 | 8,850,500 |
| 31 ene 2024 | 48.00 | 48.45 | 47.43 | 47.75 | 47.75 | 3,803,600 |
| 30 ene 2024 | 47.09 | 48.20 | 46.55 | 47.90 | 47.90 | 4,699,800 |
| 29 ene 2024 | 46.22 | 47.18 | 45.28 | 47.09 | 47.09 | 3,509,800 |
| 26 ene 2024 | 45.93 | 46.63 | 45.47 | 46.36 | 46.36 | 3,252,900 |
| 25 ene 2024 | 47.80 | 47.81 | 45.57 | 45.98 | 45.98 | 4,084,700 |
| 24 ene 2024 | 47.79 | 48.81 | 47.24 | 47.44 | 47.44 | 5,267,100 |
| 23 ene 2024 | 46.15 | 48.08 | 45.99 | 47.32 | 47.32 | 4,506,500 |
| 22 ene 2024 | 46.97 | 47.38 | 46.02 | 46.18 | 46.18 | 4,688,800 |
| 19 ene 2024 | 47.82 | 47.95 | 45.83 | 46.99 | 46.99 | 6,483,700 |
| 18 ene 2024 | 48.28 | 48.55 | 46.46 | 47.81 | 47.81 | 4,234,600 |
| 17 ene 2024 | 48.05 | 48.39 | 46.84 | 47.92 | 47.92 | 9,410,300 |
| 16 ene 2024 | 50.13 | 51.08 | 48.84 | 48.96 | 48.96 | 8,802,100 |
| 12 ene 2024 | 48.78 | 51.22 | 48.68 | 49.92 | 49.92 | 17,498,800 |
| 11 ene 2024 | 45.33 | 46.69 | 44.90 | 46.66 | 46.66 | 5,128,500 |
| 10 ene 2024 | 45.50 | 45.91 | 44.88 | 45.15 | 45.15 | 5,648,500 |
| 09 ene 2024 | 42.47 | 45.12 | 42.19 | 44.73 | 44.73 | 6,491,900 |
| 08 ene 2024 | 42.47 | 42.82 | 41.95 | 42.71 | 42.71 | 3,212,400 |
| 05 ene 2024 | 42.63 | 43.12 | 42.20 | 42.25 | 42.25 | 2,589,100 |
| 04 ene 2024 | 41.53 | 43.06 | 41.22 | 42.64 | 42.64 | 6,765,500 |
| 03 ene 2024 | 41.57 | 42.32 | 41.17 | 41.51 | 41.51 | 4,091,900 |
| 02 ene 2024 | 43.05 | 43.18 | 41.74 | 42.04 | 42.04 | 4,024,400 |
| 29 dic 2023 | 42.96 | 43.57 | 42.86 | 43.10 | 43.10 | 2,620,300 |
| 28 dic 2023 | 43.30 | 43.54 | 42.83 | 42.90 | 42.90 | 3,993,300 |
| 27 dic 2023 | 43.84 | 44.25 | 43.57 | 43.62 | 43.62 | 2,193,300 |
| 26 dic 2023 | 43.90 | 44.02 | 43.28 | 43.89 | 43.89 | 2,287,500 |
| 22 dic 2023 | 43.89 | 44.49 | 43.55 | 43.62 | 43.62 | 4,001,700 |
| 21 dic 2023 | 42.67 | 43.91 | 42.66 | 43.64 | 43.64 | 4,661,900 |
| 20 dic 2023 | 43.76 | 43.77 | 42.64 | 42.67 | 42.67 | 7,627,800 |
| 19 dic 2023 | 46.53 | 46.74 | 43.33 | 43.77 | 43.77 | 11,122,900 |
| 18 dic 2023 | 45.37 | 46.95 | 45.37 | 46.34 | 46.34 | 5,454,500 |
| 15 dic 2023 | 46.36 | 46.76 | 44.72 | 44.96 | 44.96 | 5,043,200 |
| 14 dic 2023 | 46.05 | 46.58 | 44.11 | 46.21 | 46.21 | 7,920,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.