Cameco

CCJ
🏛️ Canadá →
117.46
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 120.20 120.72 120.20 120.72 1.2K
09:32 121.83 121.83 121.83 121.83 0.1K
09:33 122.07 122.07 121.38 121.55 0.5K
09:34 121.30 121.30 121.30 121.30 0.1K
09:35 121.79 122.27 121.79 122.27 1.1K
09:36 121.52 121.52 121.52 121.52 0.1K
09:37 121.13 121.13 121.13 121.13 0.1K
09:38 119.93 119.93 119.93 119.93 0.2K
09:40 119.55 119.59 119.55 119.59 1.9K
09:41 120.10 120.10 119.28 119.28 0.2K
09:42 118.61 118.69 118.61 118.69 0.2K
09:43 118.93 118.93 118.93 118.93 0.1K
09:45 119.22 119.48 119.22 119.48 0.2K
09:46 119.52 119.52 119.52 119.52 0.2K
09:47 119.63 119.63 119.63 119.63 0.1K
09:50 119.62 119.79 119.62 119.79 0.2K
09:52 118.94 118.94 118.77 118.77 0.2K
09:54 119.31 119.31 119.31 119.31 0.1K
09:55 119.41 119.41 119.17 119.17 0.4K
09:56 119.22 119.22 119.22 119.22 0.1K
10:01 119.82 119.82 119.82 119.82 0.1K
10:03 119.17 119.17 119.17 119.17 0.1K
10:06 119.88 119.88 119.88 119.88 0.3K
10:08 119.55 119.79 119.55 119.79 0.2K
10:09 119.52 119.52 119.52 119.52 0.1K
10:10 119.56 119.56 119.56 119.56 0.1K
10:11 119.60 119.60 119.36 119.45 0.4K
10:13 119.43 119.45 119.37 119.45 1.2K
10:15 119.92 119.92 119.92 119.92 1.0K
10:17 119.80 119.80 119.80 119.80 0.1K
10:18 119.53 119.53 119.53 119.53 0.1K
10:19 119.57 119.63 119.57 119.63 0.4K
10:20 119.53 119.55 119.53 119.55 0.2K
10:21 119.24 119.24 119.24 119.24 0.4K
10:22 119.42 119.42 119.32 119.32 0.2K
10:25 119.15 119.15 118.77 118.81 0.4K
10:27 118.43 118.43 118.34 118.34 0.2K
10:31 118.69 118.69 118.69 118.69 0.1K
10:32 118.83 118.92 118.83 118.90 0.7K
10:34 118.59 118.59 118.59 118.59 0.2K
10:36 118.91 118.91 118.91 118.91 0.1K
10:43 119.68 119.68 119.68 119.68 0.1K
10:46 119.38 119.38 119.38 119.38 0.1K
10:48 119.25 119.25 119.25 119.25 1.0K
10:50 119.03 119.03 118.98 118.98 0.2K
10:52 119.07 119.07 119.02 119.02 0.3K
10:55 118.92 118.92 118.92 118.92 0.1K
10:59 118.76 118.81 118.76 118.81 0.2K
11:06 119.28 119.28 119.28 119.28 0.3K
11:10 118.93 118.93 118.93 118.93 0.1K
11:12 118.94 118.94 118.94 118.94 0.1K
11:13 118.96 118.96 118.81 118.81 0.3K
11:17 119.15 119.15 119.15 119.15 0.1K
11:19 119.31 119.31 119.31 119.31 0.2K
11:20 119.25 119.25 119.25 119.25 0.1K
11:21 119.16 119.16 119.16 119.16 0.1K
11:23 119.43 119.43 119.43 119.43 0.1K
11:24 119.50 119.50 119.50 119.50 0.1K
11:29 119.83 119.85 119.83 119.85 1.4K
11:30 119.90 119.92 119.88 119.88 2.5K
11:35 119.67 119.67 119.67 119.67 0.2K
11:41 119.95 119.95 119.95 119.95 0.2K
11:42 119.89 119.89 119.87 119.87 0.3K
11:43 119.84 119.84 119.84 119.84 0.2K
11:46 119.78 119.78 119.78 119.78 0.1K
11:50 119.61 119.61 119.61 119.61 0.1K
11:52 119.85 119.85 119.85 119.85 0.1K
11:53 119.96 119.96 119.96 119.96 0.1K
11:54 119.98 119.98 119.98 119.98 1.2K
12:01 119.79 119.79 119.79 119.79 0.2K
12:06 119.89 119.89 119.89 119.89 0.1K
12:12 119.47 119.47 119.47 119.47 0.1K
12:14 119.44 119.44 119.44 119.44 0.1K
12:23 119.76 119.76 119.76 119.76 0.1K
12:25 119.83 119.83 119.83 119.83 0.2K
12:26 119.57 119.57 119.57 119.57 0.1K
12:29 119.49 119.49 119.49 119.49 0.1K
12:45 119.54 119.54 119.39 119.39 0.3K
13:02 119.38 119.38 119.38 119.38 0.1K
13:04 119.48 119.48 119.48 119.48 0.1K
13:10 119.28 119.28 119.28 119.28 0.1K
13:12 119.08 119.08 119.08 119.08 0.1K
13:15 119.08 119.08 119.08 119.08 0.1K
13:16 119.09 119.09 119.09 119.09 0.1K
13:22 119.10 119.10 119.10 119.10 0.1K
13:23 119.00 119.00 119.00 119.00 0.1K
13:24 119.13 119.13 119.13 119.13 0.1K
13:25 119.11 119.11 119.11 119.11 0.1K
13:26 119.10 119.10 119.10 119.10 0.1K
13:28 119.15 119.15 119.15 119.15 0.1K
13:30 119.07 119.07 119.07 119.07 0.1K
13:32 119.19 119.19 119.19 119.19 0.1K
13:35 119.16 119.16 119.16 119.16 0.1K
13:40 118.97 118.97 118.97 118.97 0.1K
14:02 118.90 118.90 118.90 118.90 0.1K
14:03 118.76 118.76 118.76 118.76 0.1K
14:08 118.65 118.65 118.60 118.60 0.4K
14:10 118.68 118.68 118.68 118.68 1.0K
14:13 118.57 118.57 118.57 118.57 0.1K
14:22 118.77 118.77 118.77 118.77 0.1K
14:27 118.79 118.79 118.79 118.79 0.1K
14:34 118.93 118.94 118.93 118.94 0.2K
14:35 119.03 119.03 119.03 119.03 0.2K
14:54 119.08 119.08 119.08 119.08 0.1K
14:55 119.08 119.15 119.08 119.15 0.5K
14:56 119.14 119.14 119.14 119.14 0.1K
15:00 119.17 119.17 119.17 119.17 0.1K
15:04 119.09 119.09 119.09 119.09 0.2K
15:12 118.86 118.86 118.86 118.86 0.1K
15:16 118.95 118.95 118.95 118.95 0.1K
15:20 118.96 118.96 118.96 118.96 0.2K
15:21 118.95 118.95 118.95 118.95 0.1K
15:27 118.99 118.99 118.99 118.99 0.1K
15:29 119.03 119.03 119.03 119.03 0.1K
15:32 119.12 119.12 119.12 119.12 1.0K
15:33 119.11 119.11 119.08 119.08 0.4K
15:34 119.09 119.09 119.09 119.09 0.1K
15:35 119.04 119.04 119.04 119.04 0.1K
15:37 119.01 119.01 119.01 119.01 0.2K
15:40 119.01 119.01 119.01 119.01 0.1K
15:42 119.03 119.03 119.03 119.03 0.1K
15:44 118.98 119.00 118.98 119.00 0.2K
15:45 119.01 119.01 119.01 119.01 0.1K
15:47 119.00 119.00 118.97 118.97 0.2K
15:51 118.99 118.99 118.99 118.99 0.1K
15:52 118.95 118.95 118.95 118.95 0.1K
15:53 119.00 119.00 119.00 119.00 0.1K
15:54 119.06 119.06 119.06 119.06 0.2K
15:55 119.10 119.13 119.10 119.13 0.4K
15:57 119.07 119.07 119.07 119.07 0.1K
15:58 119.12 119.12 119.12 119.12 0.1K
15:59 119.16 119.16 119.13 119.13 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-02 117.80 119.56 115.60 117.46 0.0M
2025-10-01 115.81 117.65 115.05 116.37 0.0M
2025-09-30 116.86 117.49 114.94 116.80 0.0M
2025-09-29 119.51 119.56 117.03 117.62 0.0M
2025-09-26 120.67 122.27 118.34 119.13 0.0M
2025-09-25 112.00 120.24 111.30 119.33 0.0M
2025-09-24 123.38 123.38 115.33 115.48 0.0M
2025-09-23 118.05 122.20 118.05 120.27 0.0M
2025-09-22 118.53 119.42 114.72 119.22 0.1M
2025-09-19 115.16 119.24 114.24 118.93 0.0M
2025-09-18 113.23 114.82 112.56 113.76 0.0M
2025-09-17 111.20 113.30 110.76 112.76 0.0M
2025-09-16 117.89 117.89 109.73 110.28 0.0M
2025-09-15 108.26 118.95 108.26 118.86 0.1M
2025-09-12 110.18 110.18 107.37 108.08 0.0M
2025-09-11 111.01 112.25 110.25 110.58 0.0M
2025-09-10 109.12 112.80 109.11 110.21 0.1M
2025-09-09 108.50 109.79 106.65 107.26 0.0M
2025-09-08 105.06 106.62 104.00 106.61 0.0M
2025-09-05 105.95 106.11 103.40 105.11 0.0M
2025-09-04 107.69 107.69 104.97 105.70 0.0M
2025-09-03 104.94 107.02 104.94 106.49 0.0M
2025-09-02 102.20 104.21 101.62 103.87 0.0M
2025-08-29 113.24 114.10 104.96 106.40 0.0M
2025-08-28 104.24 109.13 104.01 108.15 0.0M
2025-08-27 105.46 105.52 103.83 103.85 0.0M
2025-08-26 103.45 106.84 103.45 105.83 0.0M
2025-08-25 104.20 104.91 103.06 103.95 0.0M
2025-08-22 101.68 104.49 101.60 103.61 0.1M
2025-08-21 98.15 99.38 97.92 99.34 0.0M
2025-08-20 100.19 100.22 95.61 97.70 0.1M
2025-08-19 105.95 106.07 101.69 102.34 0.0M
2025-08-18 104.73 106.24 103.42 106.11 0.0M
2025-08-15 102.69 104.43 101.25 104.37 0.0M
2025-08-14 104.21 106.36 103.94 104.44 0.0M
2025-08-13 107.68 108.70 101.57 104.05 0.0M
2025-08-12 106.47 108.39 106.47 108.09 0.0M
2025-08-11 104.56 107.61 103.42 106.98 0.0M
2025-08-08 106.24 108.21 105.83 105.93 0.0M
2025-08-07 105.23 105.23 103.39 104.98 0.0M
2025-08-06 103.96 106.45 103.78 105.31 0.0M
2025-08-05 104.49 105.33 101.65 102.73 0.0M
2025-08-01 99.78 101.38 97.75 100.61 0.0M
2025-07-31 108.01 109.23 102.25 103.83 0.0M
2025-07-30 107.64 109.02 106.16 107.49 0.0M
2025-07-29 110.01 110.25 107.73 108.45 0.1M
2025-07-28 108.25 108.66 107.02 108.65 0.0M
2025-07-25 108.57 109.45 106.51 109.09 0.0M
2025-07-24 108.36 109.16 107.57 109.03 0.0M
2025-07-23 105.73 108.78 105.73 107.55 0.0M
2025-07-22 105.71 106.58 103.21 106.00 0.0M
2025-07-21 107.17 108.75 104.45 105.51 0.0M
2025-07-18 107.05 109.79 106.53 108.35 0.0M
2025-07-17 104.29 107.87 104.29 107.15 0.0M
2025-07-16 104.46 105.11 102.16 104.27 0.0M
2025-07-15 103.41 104.71 101.13 104.19 0.0M
2025-07-14 99.60 103.25 99.60 102.94 0.0M
2025-07-11 96.90 99.55 96.00 99.39 0.0M
2025-07-10 97.61 98.15 94.97 96.74 0.0M
2025-07-09 98.67 99.06 96.94 97.95 0.0M
2025-07-08 102.46 102.46 96.36 98.50 0.0M
2025-07-07 98.20 102.75 98.20 102.75 0.0M
2025-07-04 98.65 99.52 98.60 99.52 0.0M
2025-07-03 97.73 99.59 96.89 99.20 0.0M
2025-07-02 97.90 98.51 96.65 97.40 0.0M
2025-06-30 100.38 101.33 99.28 101.15 0.0M
2025-06-27 102.34 102.85 99.39 100.43 0.0M
2025-06-26 99.08 102.17 98.11 101.60 0.0M
2025-06-25 99.05 99.50 97.63 97.97 0.0M
2025-06-24 96.27 99.86 96.27 99.36 0.0M
2025-06-23 93.65 96.83 93.65 95.85 0.0M
2025-06-20 94.51 94.66 93.11 93.88 0.0M
2025-06-19 94.32 95.01 93.83 94.31 0.0M
2025-06-18 95.05 96.00 94.32 95.44 0.0M
2025-06-17 94.42 94.71 93.36 94.59 0.0M
2025-06-16 92.90 96.61 92.62 94.21 0.1M
2025-06-13 89.13 90.67 88.44 90.43 0.0M
2025-06-12 89.32 91.46 89.32 89.97 0.0M
2025-06-11 88.37 92.07 87.88 90.57 0.0M
2025-06-10 90.99 90.99 85.78 87.34 0.1M
2025-06-09 88.10 93.19 87.48 91.68 0.1M
2025-06-06 81.94 82.88 81.18 82.72 0.0M
2025-06-05 81.80 82.41 80.80 82.04 0.0M
2025-06-04 81.49 82.02 80.91 82.01 0.0M
2025-06-03 82.75 82.79 80.99 81.92 0.0M
2025-06-02 80.97 80.98 79.77 79.78 0.0M
2025-05-30 80.89 81.12 79.49 80.31 0.0M
2025-05-29 84.00 84.00 80.87 81.69 0.1M
2025-05-28 83.43 84.52 83.43 83.57 0.1M
2025-05-27 83.59 85.57 82.50 83.55 0.0M
2025-05-26 81.80 83.39 81.80 83.03 0.0M
2025-05-23 77.49 80.60 76.30 80.54 0.1M
2025-05-22 72.23 73.81 72.23 73.21 0.0M
2025-05-21 73.13 73.24 72.20 72.33 0.0M
2025-05-20 72.13 73.19 71.80 72.89 0.0M
2025-05-16 71.54 72.02 70.85 71.75 0.0M
2025-05-15 74.05 74.05 71.49 71.97 0.0M
2025-05-14 72.51 74.66 72.51 74.57 0.0M
2025-05-13 71.80 73.30 71.80 72.41 0.0M
2025-05-12 73.17 73.17 71.07 71.44 0.0M
2025-05-09 68.96 70.90 68.00 70.70 0.0M
2025-05-08 69.50 70.44 68.45 68.54 0.0M
2025-05-07 66.51 69.00 66.50 68.98 0.0M
2025-05-06 62.93 66.72 62.93 66.37 0.0M
2025-05-05 64.00 64.58 63.38 64.11 0.0M
2025-05-02 64.49 65.72 64.33 64.90 0.0M
2025-05-01 63.04 64.14 62.08 63.01 0.0M
2025-04-30 61.72 62.51 60.72 62.27 0.0M
2025-04-29 62.78 63.61 62.43 62.77 0.0M
2025-04-28 61.38 62.84 60.86 62.74 0.0M
2025-04-25 59.98 61.20 59.98 61.00 0.0M
2025-04-24 58.91 60.95 58.58 60.83 0.0M
2025-04-23 57.78 59.11 57.56 58.33 0.0M
2025-04-22 55.88 56.22 55.25 55.47 0.0M
2025-04-21 57.02 57.02 53.91 54.85 0.0M
2025-04-17 57.28 57.64 56.61 56.86 0.0M
2025-04-16 56.43 58.30 56.43 57.24 0.0M
2025-04-15 58.00 58.22 56.97 57.00 0.0M
2025-04-14 58.10 58.10 56.55 57.34 0.0M
2025-04-11 54.21 57.40 54.21 56.71 0.0M
2025-04-10 54.66 55.35 52.95 54.12 0.0M
2025-04-09 51.45 57.80 51.37 56.52 0.1M
2025-04-08 54.49 55.05 51.43 52.26 0.0M
2025-04-07 51.17 55.48 49.80 52.90 0.1M
2025-04-04 56.33 56.33 51.85 53.87 0.1M
2025-04-03 57.60 58.59 57.00 57.66 0.0M
2025-04-02 59.23 60.97 59.23 60.89 0.0M
2025-04-01 59.92 60.51 58.30 59.83 0.0M
2025-03-31 58.34 59.28 58.19 59.27 0.0M
2025-03-28 60.70 61.75 59.61 59.82 0.0M
2025-03-27 61.40 61.95 60.51 61.00 0.0M
2025-03-26 63.24 63.58 61.43 61.77 0.1M
2025-03-25 65.31 65.39 63.04 63.53 0.1M
2025-03-24 65.15 66.00 64.65 65.51 0.0M
2025-03-21 64.16 64.60 63.19 63.97 0.1M
2025-03-20 62.96 65.74 62.96 64.19 0.0M
2025-03-19 62.64 63.37 62.31 63.27 0.0M
2025-03-18 61.54 61.99 60.63 61.63 0.1M
2025-03-17 61.95 62.34 61.30 61.88 0.0M
2025-03-14 61.27 61.96 60.86 60.91 0.1M
2025-03-13 60.91 61.66 59.80 60.27 0.0M
2025-03-12 62.96 62.96 60.83 61.23 0.1M
2025-03-11 58.38 61.14 58.15 60.09 0.1M
2025-03-10 58.91 59.67 57.97 58.77 0.0M
2025-03-07 60.12 60.82 58.68 60.11 0.0M
2025-03-06 60.39 61.89 59.86 60.31 0.1M
2025-03-05 60.66 61.80 60.37 61.63 0.0M
2025-03-04 57.82 61.86 57.08 60.57 0.1M
2025-03-03 63.85 63.88 59.21 59.63 0.1M
2025-02-28 61.76 63.72 61.33 63.72 0.1M
2025-02-27 65.93 66.30 62.49 62.78 0.0M
2025-02-26 63.87 65.19 63.39 64.17 0.1M
2025-02-25 61.90 62.69 61.37 62.32 0.0M
2025-02-24 61.97 62.71 60.42 61.79 0.1M
2025-02-21 65.00 65.12 61.35 61.89 0.2M
2025-02-20 69.02 69.02 65.37 65.89 0.0M
2025-02-19 67.00 67.20 65.39 66.18 0.0M
2025-02-18 67.00 68.16 65.51 67.96 0.1M
2025-02-14 69.08 69.08 66.22 66.92 0.1M
2025-02-13 70.88 71.08 69.07 69.62 0.0M
2025-02-12 70.40 72.57 70.40 70.76 0.0M
2025-02-11 71.70 72.33 71.08 71.25 0.1M
2025-02-10 72.16 73.40 71.77 72.02 0.1M
2025-02-07 70.04 72.37 69.94 71.19 0.0M
2025-02-06 72.60 72.66 68.99 69.70 0.1M
2025-02-05 71.92 72.37 70.96 72.06 0.1M
2025-02-04 69.95 72.80 69.73 72.02 0.1M
2025-02-03 69.55 70.93 69.02 69.02 0.1M
2025-01-31 73.74 74.25 70.64 71.76 0.1M
2025-01-30 73.27 74.31 72.29 72.78 0.2M
2025-01-29 70.22 72.47 70.22 72.27 0.1M
2025-01-28 68.59 70.02 67.04 70.01 0.2M
2025-01-27 72.06 74.53 68.12 68.25 0.1M
2025-01-24 82.43 83.34 79.21 80.35 0.1M
2025-01-23 81.06 82.20 79.94 81.74 0.1M
2025-01-22 78.93 82.09 77.97 81.10 0.1M
2025-01-21 75.39 77.09 75.39 76.81 0.1M
2025-01-20 75.06 75.06 73.85 74.31 0.1M
2025-01-17 71.22 75.90 71.18 74.69 0.0M
2025-01-16 72.00 72.50 70.42 71.23 0.1M
2025-01-15 71.70 72.32 71.17 71.17 0.0M
2025-01-14 71.13 72.16 70.43 70.47 0.1M
2025-01-13 69.73 71.64 69.58 70.21 0.1M
2025-01-10 73.34 73.67 70.81 71.07 0.1M
2025-01-09 73.76 73.76 72.43 73.18 0.0M
2025-01-08 74.08 74.08 71.39 73.83 0.1M
2025-01-07 79.41 79.41 73.69 74.10 0.1M
2025-01-06 78.58 80.55 77.95 78.59 0.1M
2025-01-03 76.02 76.63 74.93 76.63 0.1M
2025-01-02 74.00 76.02 73.85 75.10 0.1M