Cameco Corporation CCJ
NYSE
$86,15+0,03 (+%0,03)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $86,12 | -%2,20 | $86,67 | $88,00 | $85,69 | 1,82M |
| 2026-10-09 | $88,06 | +%1,08 | $87,80 | $88,71 | $86,45 | 1,98M |
| 2026-10-08 | $87,12 | -%2,19 | $87,96 | $88,98 | $85,80 | 3,43M |
| 2026-10-07 | $89,07 | -%4,25 | $90,50 | $91,11 | $88,85 | 3,81M |
| 2026-10-06 | $93,02 | +%6,35 | $89,55 | $94,57 | $89,40 | 6,05M |
| 2026-10-05 | $87,47 | +%2,69 | $85,92 | $88,63 | $85,32 | 3,03M |
| 2026-10-02 | $85,18 | -%0,60 | $86,94 | $87,20 | $84,81 | 2,89M |
| 2026-10-01 | $85,69 | -%1,13 | $86,77 | $87,23 | $83,80 | 4,37M |
| 2026-09-30 | $86,67 | -%0,24 | $87,79 | $89,92 | $86,60 | 3,07M |
| 2026-09-29 | $86,88 | -%0,18 | $87,91 | $88,61 | $86,03 | 2,10M |
| 2026-09-28 | $87,04 | -%1,17 | $86,80 | $87,78 | $85,68 | 2,92M |
| 2026-09-25 | $88,07 | -%0,06 | $88,70 | $89,32 | $87,79 | 1,98M |
| 2026-09-24 | $88,12 | -%2,95 | $89,60 | $90,48 | $88,04 | 3,46M |
| 2026-09-23 | $90,80 | -%4,01 | $93,60 | $93,69 | $90,76 | 2,59M |
| 2026-09-22 | $94,59 | +%1,46 | $93,97 | $95,36 | $92,25 | 3,22M |
| 2026-09-21 | $93,23 | +%1,76 | $93,30 | $94,66 | $91,65 | 3,06M |
| 2026-09-18 | $91,62 | -%1,27 | $94,18 | $96,09 | $90,68 | 8,50M |
| 2026-09-17 | $92,80 | +%2,09 | $92,62 | $93,10 | $91,60 | 2,12M |
| 2026-09-16 | $90,90 | -%0,34 | $92,55 | $92,93 | $89,74 | 2,11M |
| 2026-09-15 | $91,21 | -%2,20 | $93,75 | $94,40 | $91,01 | 2,26M |
| 2026-09-14 | $93,26 | -%3,54 | $93,10 | $94,43 | $91,97 | 3,47M |
| 2026-09-11 | $96,68 | -%0,76 | $98,05 | $98,27 | $96,37 | 2,14M |
| 2026-09-10 | $97,42 | -%2,98 | $98,33 | $99,60 | $97,26 | 2,13M |
| 2026-09-09 | $100,41 | -%1,53 | $101,77 | $102,30 | $99,34 | 1,71M |
| 2026-09-08 | $101,97 | +%1,22 | $102,50 | $104,12 | $101,50 | 2,22M |
| 2026-09-04 | $100,74 | +%0,12 | $99,54 | $101,54 | $99,52 | 1,55M |
| 2026-09-03 | $100,62 | +%4,40 | $98,99 | $101,53 | $98,69 | 3,23M |
| 2026-09-02 | $96,38 | +%0,12 | $96,00 | $98,37 | $95,13 | 2,53M |
| 2026-09-01 | $96,26 | -%2,53 | $96,00 | $97,42 | $94,69 | 2,21M |
| 2026-08-31 | $98,76 | -%1,25 | $99,60 | $99,90 | $97,53 | 3,13M |
| 2026-08-28 | $100,01 | -%5,94 | $105,74 | $106,47 | $99,53 | 4,19M |
| 2026-08-27 | $106,33 | -%0,96 | $108,13 | $108,97 | $105,14 | 2,31M |
| 2026-08-26 | $107,36 | +%0,37 | $107,06 | $111,54 | $106,91 | 3,87M |
| 2026-08-25 | $106,96 | +%4,59 | $103,50 | $107,77 | $102,75 | 3,72M |
| 2026-08-24 | $102,27 | -%0,23 | $102,27 | $103,73 | $100,29 | 2,20M |
| 2026-08-21 | $102,51 | +%7,24 | $97,78 | $102,82 | $97,47 | 3,94M |
| 2026-08-20 | $95,59 | -%2,44 | $97,00 | $97,35 | $94,10 | 2,11M |
| 2026-08-19 | $97,98 | +%2,03 | $97,80 | $98,77 | $96,66 | 1,93M |
| 2026-08-18 | $96,03 | -%2,59 | $96,42 | $97,25 | $93,91 | 2,59M |
| 2026-08-17 | $98,58 | +%0,86 | $97,87 | $100,65 | $97,01 | 2,52M |
| 2026-08-14 | $97,74 | -%0,01 | $97,40 | $99,74 | $97,40 | 2,17M |
| 2026-08-13 | $97,75 | -%1,29 | $98,50 | $99,95 | $97,50 | 2,40M |
| 2026-08-12 | $99,03 | +%0,30 | $99,60 | $100,14 | $97,71 | 2,59M |
| 2026-08-11 | $98,73 | +%1,46 | $98,21 | $99,58 | $97,75 | 1,90M |
| 2026-08-10 | $97,31 | -%0,08 | $98,33 | $99,08 | $96,76 | 1,99M |
| 2026-08-07 | $97,39 | +%4,03 | $96,17 | $97,89 | $94,80 | 3,22M |
| 2026-08-06 | $93,62 | -%0,69 | $93,61 | $96,40 | $92,70 | 2,44M |
| 2026-08-05 | $94,27 | +%1,27 | $94,49 | $95,90 | $93,80 | 3,53M |
| 2026-08-04 | $93,09 | +%3,76 | $91,06 | $94,82 | $91,00 | 4,00M |
| 2026-08-03 | $89,72 | +%3,87 | $85,60 | $89,91 | $85,02 | 2,91M |
| 2026-07-31 | $86,38 | -%2,10 | $90,63 | $91,41 | $83,93 | 5,60M |
| 2026-07-30 | $88,23 | +%4,33 | $86,79 | $88,38 | $86,15 | 4,17M |
| 2026-07-29 | $84,57 | -%2,75 | $86,60 | $86,95 | $83,50 | 3,15M |
| 2026-07-28 | $86,96 | -%2,67 | $87,24 | $87,77 | $84,52 | 3,30M |
| 2026-07-27 | $89,35 | +%1,70 | $90,55 | $91,75 | $87,75 | 3,08M |
| 2026-07-24 | $87,86 | -%1,65 | $89,35 | $89,47 | $86,31 | 3,83M |
| 2026-07-23 | $89,33 | -%1,15 | $88,88 | $90,48 | $88,07 | 3,23M |
| 2026-07-22 | $90,37 | +%1,91 | $90,35 | $92,06 | $89,86 | 4,15M |
| 2026-07-21 | $88,68 | +%4,51 | $86,48 | $88,86 | $85,89 | 4,98M |
| 2026-07-20 | $84,85 | -%0,90 | $85,42 | $85,68 | $84,36 | 4,97M |
| 2026-07-17 | $85,62 | -%1,99 | $85,95 | $86,73 | $83,15 | 5,20M |
| 2026-07-16 | $87,36 | -%3,98 | $89,48 | $89,52 | $86,44 | 5,09M |
| 2026-07-15 | $90,98 | -%0,64 | $92,57 | $93,19 | $89,32 | 3,77M |
| 2026-07-14 | $91,57 | +%1,52 | $91,80 | $93,00 | $91,17 | 4,23M |
| 2026-07-13 | $90,20 | -%6,03 | $94,40 | $95,24 | $89,22 | 6,24M |
| 2026-07-10 | $95,99 | +%0,26 | $96,50 | $97,74 | $95,07 | 2,32M |
| 2026-07-09 | $95,74 | +%1,07 | $95,50 | $96,75 | $95,16 | 2,16M |
| 2026-07-08 | $94,73 | +%0,06 | $93,03 | $94,94 | $91,60 | 2,55M |
| 2026-07-07 | $94,67 | -%2,90 | $95,48 | $96,06 | $92,92 | 3,42M |
| 2026-07-06 | $97,50 | +%0,99 | $97,11 | $100,19 | $97,11 | 2,79M |
| 2026-07-02 | $96,54 | -%0,87 | $98,75 | $101,87 | $94,79 | 3,81M |
| 2026-07-01 | $97,39 | -%4,39 | $101,17 | $104,20 | $96,82 | 4,06M |
| 2026-06-30 | $101,86 | -%1,56 | $102,63 | $103,47 | $99,80 | 3,27M |
| 2026-06-29 | $103,47 | -%0,98 | $104,51 | $104,90 | $101,33 | 2,42M |
| 2026-06-26 | $104,49 | +%0,88 | $102,52 | $106,63 | $101,70 | 2,35M |
| 2026-06-25 | $103,58 | -%2,87 | $106,93 | $108,12 | $102,17 | 3,04M |
| 2026-06-24 | $106,64 | -%2,07 | $107,58 | $108,56 | $104,51 | 2,88M |
| 2026-06-23 | $108,89 | +%1,70 | $103,79 | $111,49 | $103,62 | 3,84M |
| 2026-06-22 | $107,07 | +%0,54 | $106,16 | $108,52 | $104,29 | 2,64M |
| 2026-06-18 | $106,49 | +%0,78 | $107,24 | $109,56 | $105,82 | 3,10M |
| 2026-06-17 | $105,67 | -%2,05 | $108,75 | $109,63 | $105,53 | 2,54M |
| 2026-06-16 | $107,88 | +%0,80 | $107,06 | $110,37 | $105,77 | 2,58M |
| 2026-06-15 | $107,02 | +%6,00 | $105,00 | $107,95 | $104,49 | 3,35M |
| 2026-06-12 | $100,96 | +%2,01 | $99,99 | $101,97 | $99,38 | 2,55M |
| 2026-06-11 | $98,97 | +%4,15 | $96,26 | $99,65 | $94,55 | 4,73M |
| 2026-06-10 | $95,03 | -%7,08 | $99,93 | $101,58 | $93,83 | 6,96M |
| 2026-06-09 | $102,27 | -%3,01 | $105,94 | $106,87 | $98,57 | 4,46M |
| 2026-06-08 | $105,44 | +%1,93 | $106,79 | $107,04 | $104,67 | 2,16M |
| 2026-06-05 | $103,44 | -%9,28 | $112,28 | $112,50 | $102,45 | 3,89M |
| 2026-06-04 | $114,02 | -%0,47 | $113,88 | $114,85 | $112,40 | 2,16M |