Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CCJ.US
51.37-0.85(-1.63%)(czas lokalny: 16.07.2024 16:00)Cameco Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 52.42 | 52.43 | 50.90 | 51.37 | 2 023 033 | 0 |
15.07.2024 | 52.11 | 53.20 | 51.98 | 52.22 | 1 674 843 | 0 |
12.07.2024 | 53.72 | 53.85 | 52.76 | 52.87 | 2 192 425 | 0 |
11.07.2024 | 53.72 | 54.21 | 53.21 | 53.72 | 2 547 730 | 0 |
10.07.2024 | 50.15 | 53.80 | 50.00 | 53.72 | 5 806 644 | 0 |
09.07.2024 | 48.65 | 49.91 | 48.39 | 48.99 | 1 981 107 | 0 |
08.07.2024 | 49.67 | 49.83 | 48.26 | 48.73 | 3 809 323 | 0 |
05.07.2024 | 50.75 | 50.75 | 49.08 | 49.93 | 1 842 647 | 0 |
03.07.2024 | 50.30 | 51.09 | 50.02 | 50.56 | 1 651 589 | 0 |
02.07.2024 | 50.18 | 50.40 | 49.11 | 49.73 | 1 809 279 | 0 |
01.07.2024 | 49.68 | 50.68 | 49.44 | 50.22 | 2 097 564 | 0 |
28.06.2024 | 52.31 | 52.32 | 48.81 | 49.20 | 3 665 580 | 0 |
27.06.2024 | 50.83 | 51.84 | 50.54 | 51.76 | 2 769 652 | 0 |
26.06.2024 | 49.92 | 50.77 | 49.56 | 50.49 | 2 138 834 | 0 |
25.06.2024 | 50.23 | 50.49 | 49.19 | 50.04 | 2 421 414 | 0 |
24.06.2024 | 51.86 | 52.22 | 50.26 | 50.44 | 2 721 046 | 0 |
21.06.2024 | 51.80 | 52.15 | 50.62 | 51.57 | 2 061 682 | 0 |
20.06.2024 | 52.00 | 52.64 | 51.04 | 52.22 | 2 783 799 | 0 |
18.06.2024 | 51.00 | 52.40 | 52.40 | 52.40 | 2 359 183 | 0 |
17.06.2024 | 51.50 | 52.05 | 50.89 | 51.29 | 2 624 121 | 0 |
14.06.2024 | 52.58 | 53.00 | 51.71 | 51.90 | 2 245 132 | 0 |
13.06.2024 | 52.43 | 53.79 | 52.36 | 52.92 | 2 887 254 | 0 |
12.06.2024 | 51.60 | 52.64 | 51.10 | 52.44 | 3 032 260 | 0 |
11.06.2024 | 52.95 | 52.98 | 50.16 | 50.81 | 4 404 906 | 0 |
10.06.2024 | 53.50 | 54.24 | 53.28 | 53.60 | 2 007 921 | 0 |
07.06.2024 | 55.01 | 54.95 | 53.39 | 53.40 | 2 137 643 | 0 |
06.06.2024 | 54.01 | 55.73 | 54.01 | 55.47 | 2 598 641 | 0 |
05.06.2024 | 54.00 | 54.90 | 53.90 | 54.28 | 3 512 234 | 0 |
04.06.2024 | 53.20 | 53.77 | 51.74 | 53.62 | 4 036 877 | 0 |
03.06.2024 | 55.73 | 56.08 | 53.39 | 54.10 | 3 339 014 | 0 |
31.05.2024 | 54.83 | 56.24 | 54.62 | 55.51 | 4 576 385 | 0 |
30.05.2024 | 53.85 | 55.76 | 53.71 | 54.77 | 3 495 434 | 0 |
29.05.2024 | 53.51 | 54.65 | 52.67 | 54.34 | 2 975 074 | 0 |
28.05.2024 | 53.63 | 55.00 | 53.07 | 54.13 | 2 668 158 | 0 |
24.05.2024 | 52.00 | 52.99 | 52.99 | 52.99 | 2 535 009 | 0 |
23.05.2024 | 52.24 | 52.59 | 51.18 | 51.69 | 3 534 245 | 0 |
22.05.2024 | 53.25 | 53.58 | 51.85 | 52.14 | 3 439 873 | 0 |
21.05.2024 | 53.40 | 54.93 | 53.30 | 53.73 | 3 535 133 | 0 |
20.05.2024 | 53.77 | 54.54 | 53.29 | 54.00 | 4 342 205 | 0 |
17.05.2024 | 50.11 | 53.38 | 49.86 | 53.05 | 5 617 842 | 0 |
16.05.2024 | 49.88 | 50.24 | 49.37 | 49.83 | 2 766 854 | 0 |
15.05.2024 | 50.00 | 50.60 | 49.37 | 49.97 | 2 047 064 | 0 |
14.05.2024 | 49.00 | 50.16 | 49.01 | 49.98 | 2 732 968 | 0 |
13.05.2024 | 50.66 | 50.85 | 48.91 | 48.98 | 3 639 866 | 0 |
10.05.2024 | 52.87 | 53.17 | 50.50 | 50.91 | 2 814 080 | 0 |
09.05.2024 | 50.86 | 52.28 | 50.82 | 52.23 | 2 985 787 | 0 |
08.05.2024 | 51.10 | 51.65 | 49.96 | 50.56 | 2 953 597 | 0 |
07.05.2024 | 51.45 | 52.80 | 50.99 | 51.75 | 6 461 072 | 0 |
06.05.2024 | 48.73 | 50.95 | 48.71 | 50.73 | 4 880 567 | 0 |
03.05.2024 | 48.94 | 49.09 | 47.52 | 48.41 | 2 207 356 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus