Cameco

CCJ
🏛️ Alemania →
71.92
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:05 73.50 73.50 73.50 73.50 0.1K
08:20 73.08 73.08 73.08 73.08 0.1K
09:05 73.17 73.17 73.17 73.17 0.1K
09:10 73.50 73.50 73.50 73.50 0.1K
09:15 73.50 73.50 73.50 73.50 0.0K
09:40 73.10 73.69 73.10 73.69 0.3K
09:45 73.50 73.50 73.50 73.50 0.0K
10:00 73.16 73.35 73.16 73.35 0.2K
10:10 73.30 73.30 73.30 73.30 0.3K
10:15 73.34 73.34 73.34 73.34 0.2K
10:25 73.40 73.40 73.40 73.40 0.1K
10:30 73.50 73.50 73.50 73.50 0.0K
10:40 73.13 73.13 73.13 73.13 0.4K
10:45 72.61 72.61 72.61 72.61 0.1K
10:50 71.51 71.51 71.51 71.51 0.0K
10:55 71.51 71.51 71.51 71.51 0.0K
11:00 72.21 72.21 72.21 72.21 0.0K
11:15 72.16 72.16 72.16 72.16 0.0K
11:20 72.14 72.14 72.13 72.13 0.0K
11:25 72.13 72.13 71.89 71.89 0.2K
11:40 72.11 72.11 72.11 72.11 0.1K
11:55 71.66 71.66 71.66 71.66 0.0K
12:30 72.27 72.27 72.27 72.27 0.2K
12:55 72.76 72.76 72.76 72.76 0.0K
13:25 73.05 73.05 73.05 73.05 0.1K
13:35 73.49 73.49 73.49 73.49 0.0K
14:10 73.37 73.37 73.37 73.37 0.2K
14:15 72.66 72.66 72.66 72.66 0.0K
14:20 73.40 73.40 73.40 73.40 0.0K
14:30 73.49 73.49 73.49 73.49 0.0K
14:45 74.01 74.01 74.01 74.01 0.1K
14:55 73.97 73.97 73.97 73.97 0.0K
15:00 73.94 73.94 73.94 73.94 0.0K
15:15 73.52 73.52 73.52 73.52 0.1K
15:20 72.63 72.63 72.63 72.63 0.0K
15:30 74.75 74.75 74.75 74.75 0.1K
15:35 75.00 75.39 74.64 74.64 0.3K
15:40 73.34 73.34 73.18 73.18 0.1K
15:50 73.55 73.55 73.55 73.55 0.1K
15:55 73.07 73.07 73.07 73.07 0.2K
16:10 73.65 73.65 73.65 73.65 0.0K
16:20 73.55 73.55 73.55 73.55 0.1K
16:35 72.84 73.32 72.84 73.32 0.0K
17:00 73.21 73.21 73.21 73.21 0.0K
17:05 73.26 73.26 73.26 73.26 0.1K
17:10 73.01 73.01 73.01 73.01 0.0K
17:15 72.99 73.29 72.99 73.00 0.1K
17:30 73.28 73.28 73.28 73.28 0.1K
17:50 73.54 73.54 73.54 73.54 0.1K
18:20 73.54 73.54 73.54 73.54 0.0K
18:25 73.21 73.52 73.21 73.52 0.0K
18:35 73.04 73.04 73.04 73.04 0.0K
18:55 73.03 73.03 73.03 73.03 0.1K
19:00 73.06 73.06 73.06 73.06 0.0K
19:05 73.43 73.43 73.43 73.43 0.0K
19:10 73.21 73.21 73.21 73.21 0.0K
19:25 73.24 73.24 73.24 73.24 0.0K
19:30 73.31 73.31 73.31 73.31 0.0K
19:50 73.00 73.00 73.00 73.00 0.2K
19:55 72.62 72.62 72.62 72.62 0.0K
20:00 72.75 72.75 72.75 72.75 0.0K
20:15 73.04 73.04 73.04 73.04 0.0K
20:25 73.12 73.12 73.12 73.12 0.0K
20:45 73.27 73.32 72.99 73.32 0.1K
20:50 72.92 72.92 72.92 72.92 0.1K
21:45 72.94 72.94 72.94 72.94 0.0K
21:50 73.18 73.18 73.18 73.18 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 74.00 75.01 71.51 71.92 0.0M
2025-09-26 73.50 75.39 71.51 73.18 0.0M
2025-09-25 70.66 74.19 68.09 73.28 0.0M
2025-09-24 73.99 75.83 70.65 70.65 0.0M
2025-09-23 73.40 74.83 72.73 73.68 0.0M
2025-09-22 74.22 74.80 70.71 73.23 0.0M
2025-09-19 70.79 73.80 69.84 73.50 0.0M
2025-09-18 70.49 71.34 69.08 69.97 0.0M
2025-09-17 68.01 69.60 67.67 69.44 0.0M
2025-09-16 73.46 74.46 67.18 67.77 0.0M
2025-09-15 66.40 73.50 66.40 73.15 0.0M
2025-09-12 68.27 68.61 66.12 66.66 0.0M
2025-09-11 67.61 69.42 67.50 68.21 0.0M
2025-09-10 66.73 69.50 65.57 67.78 0.0M
2025-09-09 65.99 67.36 65.41 66.44 0.0M
2025-09-08 65.40 66.13 64.02 65.77 0.0M
2025-09-05 65.82 66.66 63.72 64.65 0.0M
2025-09-04 66.66 66.99 65.07 65.62 0.0M
2025-09-03 65.25 66.68 64.84 66.28 0.0M
2025-09-02 65.86 65.98 63.16 64.51 0.0M
2025-09-01 66.00 66.39 65.10 65.51 0.0M
2025-08-29 67.39 70.60 65.47 66.24 0.0M
2025-08-28 65.00 67.99 64.04 67.47 0.0M
2025-08-27 65.71 66.86 64.99 65.00 0.0M
2025-08-26 64.99 66.19 64.01 65.50 0.0M
2025-08-25 64.49 64.99 63.61 64.74 0.0M
2025-08-22 61.32 64.44 61.22 64.44 0.0M
2025-08-21 60.95 61.60 60.51 61.40 0.0M
2025-08-20 62.52 63.08 59.17 60.44 0.0M
2025-08-19 65.31 65.99 63.02 63.26 0.0M
2025-08-18 64.79 65.99 64.02 65.84 0.0M
2025-08-15 64.54 65.39 62.56 64.60 0.0M
2025-08-14 65.04 66.31 63.61 65.06 0.0M
2025-08-13 67.49 67.49 62.96 64.76 0.0M
2025-08-12 67.00 67.33 66.01 66.96 0.0M
2025-08-11 66.66 67.18 64.53 66.58 0.0M
2025-08-08 66.00 67.24 65.27 66.00 0.0M
2025-08-07 66.48 67.19 64.70 64.97 0.0M
2025-08-06 65.25 66.52 64.41 65.61 0.0M
2025-08-05 65.99 66.21 63.81 64.20 0.0M
2025-08-04 62.38 65.28 62.27 65.17 0.0M
2025-08-01 65.36 65.39 61.19 63.36 0.0M
2025-07-31 69.09 71.50 64.60 65.23 0.0M
2025-07-30 68.39 68.89 67.28 67.68 0.0M
2025-07-29 67.97 69.50 67.61 67.61 0.0M
2025-07-28 68.40 68.59 67.06 68.11 0.0M
2025-07-25 68.00 68.40 66.55 67.86 0.0M
2025-07-24 67.10 68.00 66.54 68.00 0.0M
2025-07-23 66.45 68.14 66.38 67.11 0.0M
2025-07-22 65.30 66.56 64.21 66.42 0.0M
2025-07-21 68.48 68.99 65.16 65.82 0.0M
2025-07-18 67.51 68.83 66.51 67.86 0.0M
2025-07-17 65.41 67.72 65.11 67.15 0.0M
2025-07-16 65.61 66.24 63.67 65.35 0.0M
2025-07-15 64.50 65.70 63.49 65.26 0.0M
2025-07-14 62.10 64.46 61.80 64.36 0.0M
2025-07-11 60.59 62.25 59.31 62.14 0.0M
2025-07-10 61.00 61.99 59.32 60.53 0.0M
2025-07-09 61.79 61.96 60.64 61.06 0.0M
2025-07-08 63.71 64.73 60.21 61.54 0.0M
2025-07-07 61.89 64.19 61.30 64.00 0.0M
2025-07-04 61.93 61.95 61.12 61.57 0.0M
2025-07-03 61.07 62.44 60.41 62.28 0.0M
2025-07-02 59.54 61.49 59.01 60.50 0.0M
2025-07-01 63.14 63.21 60.51 60.73 0.0M
2025-06-30 62.30 63.97 62.00 62.82 0.0M
2025-06-27 63.81 65.29 61.99 62.37 0.0M
2025-06-26 61.79 63.99 61.15 63.69 0.0M
2025-06-25 61.93 63.19 60.89 61.19 0.0M
2025-06-24 60.89 62.72 60.44 62.47 0.0M
2025-06-23 59.79 61.09 59.24 60.37 0.0M
2025-06-20 59.60 60.69 58.84 59.51 0.0M
2025-06-19 60.57 60.99 59.55 59.70 0.0M
2025-06-18 60.49 60.97 59.80 60.74 0.0M
2025-06-17 59.90 60.89 59.23 60.50 0.0M
2025-06-16 58.47 61.67 58.47 59.88 0.0M
2025-06-13 56.17 57.87 55.50 57.42 0.0M
2025-06-12 57.78 57.99 56.01 57.11 0.0M
2025-06-11 55.71 58.81 55.71 57.61 0.0M
2025-06-10 58.35 59.20 54.82 55.71 0.0M
2025-06-09 53.19 59.66 52.79 59.35 0.0M
2025-06-06 52.50 53.19 51.61 53.19 0.0M
2025-06-05 52.14 53.29 51.51 52.59 0.0M
2025-06-04 52.79 52.94 51.63 52.63 0.0M
2025-06-03 51.19 53.86 50.36 52.49 0.0M
2025-06-02 51.59 51.60 50.35 51.03 0.0M
2025-05-30 51.53 52.17 50.71 51.66 0.0M
2025-05-29 54.43 54.80 51.51 51.80 0.0M
2025-05-28 53.43 54.24 52.58 53.38 0.0M
2025-05-27 53.00 54.94 52.22 53.47 0.0M
2025-05-26 51.89 53.49 51.77 52.98 0.0M
2025-05-23 49.21 51.76 48.21 51.60 0.1M
2025-05-22 46.01 47.39 45.15 47.00 0.0M
2025-05-21 45.81 46.87 45.61 45.94 0.0M
2025-05-20 45.53 46.71 45.31 46.31 0.0M
2025-05-19 45.29 45.66 44.21 45.19 0.0M
2025-05-16 45.81 46.50 45.41 45.74 0.0M
2025-05-15 47.50 47.50 45.68 46.03 0.0M
2025-05-14 46.31 47.78 45.91 47.45 0.0M
2025-05-13 46.41 47.00 45.46 46.74 0.0M
2025-05-12 45.58 47.56 45.51 45.94 0.0M
2025-05-09 43.46 45.00 42.67 45.00 0.0M
2025-05-08 44.49 45.00 43.78 43.98 0.0M
2025-05-07 42.84 44.00 42.01 44.00 0.0M
2025-05-06 41.21 42.56 39.79 42.33 0.0M
2025-05-05 41.57 42.19 40.51 41.10 0.0M
2025-05-02 40.58 42.18 40.11 41.60 0.0M
2025-04-30 40.16 40.46 38.50 39.76 0.0M
2025-04-29 39.80 40.49 39.41 39.95 0.0M
2025-04-28 39.02 39.80 38.30 39.69 0.0M
2025-04-25 39.05 39.30 38.22 38.82 0.0M
2025-04-24 37.06 38.72 36.94 38.53 0.0M
2025-04-23 36.50 37.50 36.20 37.14 0.0M
2025-04-22 34.95 35.60 34.51 35.05 0.0M
2025-04-17 36.90 36.90 36.02 36.49 0.0M
2025-04-16 35.44 36.92 35.21 35.76 0.0M
2025-04-15 36.50 37.16 36.23 36.46 0.0M
2025-04-14 36.80 37.39 35.84 36.44 0.0M
2025-04-11 34.90 36.61 33.70 36.06 0.0M
2025-04-10 37.00 37.30 34.00 34.58 0.0M
2025-04-09 32.70 37.45 32.01 36.51 0.0M
2025-04-08 34.80 36.00 32.81 33.59 0.0M
2025-04-07 32.81 35.84 31.00 34.02 0.0M
2025-04-04 37.00 37.15 33.26 34.66 0.0M
2025-04-03 38.00 38.00 36.23 37.02 0.0M
2025-04-02 39.10 39.24 37.51 39.18 0.0M
2025-04-01 38.00 39.21 37.51 38.60 0.0M
2025-03-31 37.91 38.24 37.36 37.95 0.0M
2025-03-28 39.41 39.80 38.51 38.75 0.0M
2025-03-27 40.59 40.59 39.29 39.59 0.0M
2025-03-26 41.25 41.52 40.10 40.36 0.0M
2025-03-25 42.42 42.52 40.81 41.31 0.0M
2025-03-24 41.51 42.77 41.26 42.46 0.0M
2025-03-21 41.46 41.52 40.51 41.25 0.0M
2025-03-20 40.77 42.30 40.45 41.43 0.0M
2025-03-19 39.74 40.72 39.06 40.65 0.0M
2025-03-18 39.99 40.11 38.90 39.28 0.0M
2025-03-17 38.74 40.00 38.53 39.67 0.0M
2025-03-14 38.96 39.69 38.81 39.11 0.0M
2025-03-13 39.10 39.61 38.16 38.80 0.0M
2025-03-12 38.70 40.76 38.61 39.21 0.0M
2025-03-11 37.60 38.80 36.86 38.31 0.0M
2025-03-10 38.73 38.98 37.01 37.49 0.0M
2025-03-07 38.91 39.43 37.55 38.65 0.0M
2025-03-06 39.71 40.25 38.21 39.02 0.0M
2025-03-05 39.92 40.57 39.13 39.80 0.0M
2025-03-04 39.76 40.26 37.51 39.56 0.0M
2025-03-03 42.43 42.80 38.95 39.25 0.0M
2025-02-28 41.48 42.25 40.68 42.25 0.0M
2025-02-27 42.60 44.20 41.70 41.75 0.0M
2025-02-26 42.06 43.43 41.38 42.43 0.0M
2025-02-25 41.45 41.75 40.51 41.49 0.0M
2025-02-24 42.00 42.36 40.51 41.57 0.0M
2025-02-21 44.60 45.29 41.11 41.69 0.0M
2025-02-20 44.40 47.02 43.85 44.36 0.0M
2025-02-19 46.15 46.15 44.02 44.55 0.0M
2025-02-18 43.51 46.03 43.29 45.98 0.0M
2025-02-17 45.01 45.01 43.01 44.01 0.0M
2025-02-14 47.33 47.53 44.38 45.04 0.0M
2025-02-13 47.75 48.20 46.51 47.01 0.0M
2025-02-12 48.47 48.98 47.31 47.83 0.0M
2025-02-11 48.91 49.44 48.10 48.10 0.0M
2025-02-10 48.50 49.50 48.30 48.79 0.0M
2025-02-07 47.01 48.60 47.00 48.32 0.0M
2025-02-06 48.17 49.21 46.37 46.93 0.0M
2025-02-05 48.60 48.60 47.66 47.88 0.0M
2025-02-04 46.60 48.93 46.11 48.35 0.0M
2025-02-03 46.82 47.57 45.51 46.05 0.0M
2025-01-31 48.23 49.49 47.00 47.13 0.0M
2025-01-30 48.79 49.20 48.15 48.15 0.0M
2025-01-29 46.89 48.29 46.51 48.29 0.0M
2025-01-28 46.20 47.40 44.77 46.67 0.0M
2025-01-27 52.40 52.79 45.15 45.20 0.0M
2025-01-24 54.59 55.69 52.65 53.40 0.0M
2025-01-23 54.69 54.99 53.44 54.46 0.0M
2025-01-22 52.05 54.90 51.62 54.00 0.0M
2025-01-21 50.08 51.59 49.70 51.30 0.0M
2025-01-20 50.44 50.50 49.65 50.21 0.0M
2025-01-17 47.81 50.83 47.81 50.26 0.0M
2025-01-16 48.70 49.37 47.51 47.98 0.0M
2025-01-15 47.51 49.12 47.51 48.58 0.0M
2025-01-14 47.61 48.85 47.61 47.73 0.0M
2025-01-13 48.70 48.70 47.05 47.66 0.0M
2025-01-10 49.44 50.36 47.86 47.88 0.0M
2025-01-09 49.66 50.68 48.97 49.48 0.0M
2025-01-08 49.90 50.67 48.02 49.66 0.0M
2025-01-07 52.99 53.59 49.71 49.83 0.0M
2025-01-06 51.79 54.02 51.21 53.02 0.0M
2025-01-03 51.19 51.59 50.58 51.50 0.0M
2025-01-02 49.62 51.18 49.01 50.65 0.0M