XNYS
Datos históricos de Cameco Corporation
Cameco Corporation · CCJ
$88.20
▲ +0.14 (+0.16%)
Última operación · 10/10/2026, 18:05:46 UTC
- Variación en el periodo
- +1.63%
- Máximo
- US$135.24
- 29 de enero de 2026
- Mínimo
- US$77.70
- 21 de noviembre de 2025
- Volumen medio diario
- 3.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 87.80 | 88.71 | 86.45 | 88.06 | +1.08% | 1.98 M |
| 8 oct 2026 | 87.96 | 88.98 | 85.80 | 87.12 | −2.19% | 3.43 M |
| 7 oct 2026 | 90.50 | 91.11 | 88.85 | 89.07 | −4.25% | 3.82 M |
| 6 oct 2026 | 89.55 | 94.57 | 89.40 | 93.02 | +6.35% | 6.06 M |
| 5 oct 2026 | 85.92 | 88.63 | 85.32 | 87.47 | +2.69% | 3.03 M |
| 2 oct 2026 | 86.94 | 87.20 | 84.81 | 85.18 | −0.60% | 2.89 M |
| 1 oct 2026 | 86.77 | 87.23 | 83.80 | 85.69 | −1.13% | 4.37 M |
| 30 sep 2026 | 87.79 | 89.92 | 86.60 | 86.67 | −0.24% | 3.08 M |
| 29 sep 2026 | 87.91 | 88.61 | 86.03 | 86.88 | −0.18% | 2.1 M |
| 28 sep 2026 | 86.80 | 87.78 | 85.68 | 87.04 | −1.17% | 2.93 M |
| 25 sep 2026 | 88.70 | 89.32 | 87.79 | 88.07 | −0.06% | 1.98 M |
| 24 sep 2026 | 89.60 | 90.48 | 88.04 | 88.12 | −2.95% | 3.46 M |
| 23 sep 2026 | 93.60 | 93.69 | 90.76 | 90.80 | −4.01% | 2.59 M |
| 22 sep 2026 | 93.97 | 95.36 | 92.25 | 94.59 | +1.46% | 3.22 M |
| 21 sep 2026 | 93.30 | 94.66 | 91.65 | 93.23 | +1.76% | 3.06 M |
| 18 sep 2026 | 94.18 | 96.09 | 90.68 | 91.62 | −1.27% | 8.5 M |
| 17 sep 2026 | 92.62 | 93.10 | 91.60 | 92.80 | +2.09% | 2.12 M |
| 16 sep 2026 | 92.55 | 92.93 | 89.74 | 90.90 | −0.34% | 2.12 M |
| 15 sep 2026 | 93.75 | 94.40 | 91.01 | 91.21 | −2.20% | 2.27 M |
| 14 sep 2026 | 93.10 | 94.43 | 91.97 | 93.26 | −3.54% | 3.47 M |
| 11 sep 2026 | 98.05 | 98.27 | 96.37 | 96.68 | −0.76% | 2.14 M |
| 10 sep 2026 | 98.33 | 99.60 | 97.26 | 97.42 | −2.98% | 2.13 M |
| 9 sep 2026 | 101.77 | 102.30 | 99.34 | 100.41 | −1.53% | 1.71 M |
| 8 sep 2026 | 102.50 | 104.12 | 101.50 | 101.97 | +1.22% | 2.22 M |
| 4 sep 2026 | 99.54 | 101.54 | 99.52 | 100.74 | +0.12% | 1.56 M |
| 3 sep 2026 | 98.99 | 101.53 | 98.69 | 100.62 | +4.40% | 3.23 M |
| 2 sep 2026 | 96.00 | 98.37 | 95.13 | 96.38 | +0.12% | 2.53 M |
| 1 sep 2026 | 96.00 | 97.42 | 94.69 | 96.26 | −2.53% | 2.21 M |
| 31 ago 2026 | 99.60 | 99.90 | 97.53 | 98.76 | −1.25% | 3.13 M |
| 28 ago 2026 | 105.74 | 106.47 | 99.53 | 100.01 | −5.94% | 4.19 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.