Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CCJ.US
48.17-0.24(-0.50%)(czas lokalny: 18.04.2024 16:00)Cameco Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 48.47 | 49.28 | 47.84 | 48.17 | 2 331 909 | 0 |
17.04.2024 | 48.50 | 49.66 | 47.98 | 48.41 | 2 496 820 | 0 |
16.04.2024 | 47.71 | 48.80 | 46.27 | 48.19 | 4 561 837 | 0 |
15.04.2024 | 49.80 | 50.79 | 47.90 | 48.32 | 4 581 429 | 0 |
12.04.2024 | 51.18 | 52.64 | 49.16 | 49.59 | 8 855 568 | 0 |
11.04.2024 | 49.29 | 50.93 | 48.44 | 50.47 | 5 811 422 | 0 |
10.04.2024 | 47.34 | 49.35 | 47.02 | 49.16 | 4 280 593 | 0 |
09.04.2024 | 49.50 | 49.50 | 46.94 | 47.90 | 3 397 570 | 0 |
08.04.2024 | 49.21 | 49.26 | 47.19 | 48.75 | 4 100 277 | 0 |
05.04.2024 | 48.44 | 50.08 | 47.80 | 49.21 | 3 304 947 | 0 |
04.04.2024 | 49.53 | 50.43 | 48.22 | 48.36 | 6 095 475 | 0 |
03.04.2024 | 47.86 | 49.98 | 47.74 | 49.86 | 7 447 130 | 0 |
02.04.2024 | 46.18 | 47.69 | 45.71 | 47.68 | 4 638 176 | 0 |
01.04.2024 | 44.49 | 46.89 | 44.23 | 46.75 | 7 483 008 | 0 |
28.03.2024 | 42.75 | 43.32 | 43.32 | 43.32 | 4 247 615 | 0 |
27.03.2024 | 42.12 | 42.73 | 41.80 | 42.71 | 2 029 411 | 0 |
26.03.2024 | 42.26 | 42.71 | 41.32 | 42.10 | 2 071 804 | 0 |
25.03.2024 | 43.42 | 44.20 | 41.93 | 41.97 | 3 569 389 | 0 |
22.03.2024 | 42.53 | 43.43 | 42.34 | 43.19 | 2 503 451 | 0 |
21.03.2024 | 42.50 | 43.00 | 42.00 | 42.64 | 2 972 848 | 0 |
20.03.2024 | 40.93 | 42.23 | 40.81 | 41.98 | 2 668 133 | 0 |
19.03.2024 | 41.53 | 41.65 | 40.36 | 41.16 | 3 341 672 | 0 |
18.03.2024 | 41.40 | 42.30 | 40.90 | 41.95 | 4 356 312 | 0 |
15.03.2024 | 40.20 | 41.76 | 39.78 | 41.11 | 6 168 045 | 0 |
14.03.2024 | 39.29 | 40.33 | 39.02 | 39.95 | 5 278 046 | 0 |
13.03.2024 | 42.09 | 42.74 | 39.13 | 39.57 | 9 142 689 | 0 |
12.03.2024 | 40.96 | 42.15 | 40.66 | 41.96 | 3 648 748 | 0 |
11.03.2024 | 41.00 | 41.30 | 40.30 | 40.77 | 3 168 271 | 0 |
08.03.2024 | 44.19 | 44.48 | 40.70 | 41.23 | 6 510 831 | 0 |
07.03.2024 | 41.77 | 44.09 | 41.67 | 44.07 | 6 125 435 | 0 |
06.03.2024 | 41.25 | 41.86 | 41.17 | 41.63 | 3 234 452 | 0 |
05.03.2024 | 41.30 | 41.98 | 40.78 | 40.86 | 2 582 499 | 0 |
04.03.2024 | 42.36 | 42.79 | 41.17 | 41.30 | 4 330 764 | 0 |
01.03.2024 | 40.78 | 42.58 | 40.66 | 41.97 | 5 301 244 | 0 |
29.02.2024 | 41.32 | 41.80 | 40.18 | 40.53 | 4 738 716 | 0 |
28.02.2024 | 41.50 | 41.55 | 40.37 | 40.76 | 4 390 648 | 0 |
27.02.2024 | 41.00 | 42.26 | 40.85 | 41.63 | 5 995 171 | 0 |
26.02.2024 | 40.00 | 41.29 | 39.74 | 40.87 | 7 151 628 | 0 |
23.02.2024 | 40.95 | 41.19 | 40.02 | 40.19 | 5 568 224 | 0 |
22.02.2024 | 41.78 | 42.61 | 40.84 | 41.05 | 5 288 672 | 0 |
21.02.2024 | 40.69 | 42.30 | 40.40 | 41.73 | 6 760 287 | 0 |
20.02.2024 | 42.29 | 42.70 | 41.06 | 41.47 | 4 786 012 | 0 |
16.02.2024 | 42.57 | 42.18 | 42.18 | 42.18 | 3 517 639 | 0 |
15.02.2024 | 42.19 | 43.02 | 41.81 | 42.32 | 3 198 103 | 0 |
14.02.2024 | 42.21 | 42.35 | 41.21 | 42.25 | 3 876 142 | 0 |
13.02.2024 | 43.15 | 43.30 | 41.55 | 41.86 | 5 860 344 | 0 |
12.02.2024 | 43.98 | 44.15 | 43.15 | 43.64 | 4 602 804 | 0 |
09.02.2024 | 44.31 | 45.06 | 43.66 | 44.06 | 6 706 903 | 0 |
08.02.2024 | 47.50 | 48.34 | 44.55 | 44.72 | 12 510 349 | 0 |
07.02.2024 | 47.50 | 48.31 | 47.12 | 48.05 | 5 348 918 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus