Cameco Corporation【CCJ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Cameco Corporation (CCJ)
Cameco Corporation (CCJ) 과거

Cameco Corporation (CCJ)

60.91

3.30

( 5.73% )

업데이트: 05:40:42

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	8.12	15.3817010797	52.79	60.94	51.71	6114777	55.26410196	CS
4	6	10.9269714078	54.91	60.94	50.16	4771264	53.73416822	CS
12	19.98	48.8150500855	40.93	60.94	35.89	4701827	49.7315866	CS
26	7.35	13.7229275579	53.56	60.94	35.43	4106040	48.14571876	CS
52	15.55	34.2813051146	45.36	60.94	35.43	4479183	46.81039824	CS
156	35.46	139.332023576	25.45	60.94	18.03	5342554	32.69807169	CS
260	51.26	531.191709845	9.65	60.94	5.301	4906605	26.86853763	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732146000	57.61	0.15	0.26	58.37	59.24	56.69	4439299
1732059600	57.46	1.56	2.79	56.18	57.84	55.58	4947857
1731973200	55.9	2.31	4.31	54.36	57.31	54.06	6851702
1731714000	53.59	0.48	0.90	52.59	56.47	51.71	10922894
1731627600	53.11	0.13	0.25	52.79	54.09	52.71	3412131
1731541200	52.98	-1.43	-2.63	55.64	56	52.38	5121132
1731454800	54.41	2.33	4.47	51.56	54.67	51.33	6274418
1731368400	52.08	-0.46	-0.88	52.75	52.77	50.91	3137812
1731109200	52.54	-1.04	-1.94	53.75	54.11	51.84	4050482
1731022800	53.58	2.37	4.63	51.8	54.48	51.21	5815575
1730936400	51.21	-0.05	-0.10	52.51	52.6	50.78	5737942
1730850000	51.26	0.11	0.22	51.47	51.98	50.96	2901887
1730763600	51.15	-1.35	-2.57	51.24	51.75	50.16	4587270
1730500800	52.5	0.28	0.54	53.04	53.668	52.26	4295256
1730414400	52.22	-1.76	-3.26	53.42	53.7	51.31	4987450
1730328000	53.98	-0.79	-1.44	54.56	54.73	53.59	2824144
1730241600	54.77	-0.4	-0.73	55	55.47	54.36	2473128
1730155200	55.17	1.38	2.57	53.26	55.75	53.05	4265132
1729896000	53.79	-0.06	-0.11	53.85	54.87	53.46	3507676
1729809600	53.85	-0.23	-0.43	54.91	55.21	53.18	4872088
1729723200	54.08	-2.6	-4.59	56.19	56.25	53.3	6294435
1729636800	56.68	-1.24	-2.14	57.15	57.605	55.31	4841400
1729550400	57.92	-0.1	-0.17	58.51	58.72	57.4203	4549541
1729291200	58.02	1.35	2.38	56.95	58.65	56.15	6039810
1729204800	56.67	0.89	1.60	55.55	57.55	55.05	9240428
1729118400	55.78	4.07	7.87	53.73	55.97	53.05	10255945
1729032000	51.71	-0.17	-0.33	52.04	52.45	50.1206	5004538
1728945600	51.88	0.53	1.03	51.35	52.16	51.03	3246856
1728686400	51.35	0.86	1.70	49.89	51.61	49.89	2628350
1728600000	50.49	-0.09	-0.18	50.18	50.68	49.91	2304604
1728513600	50.58	-1	-1.94	51.01	51.02	49.73	4186877
1728427200	51.58	0.16	0.31	50.28	51.92	50.2	3383618
1728340800	51.42	-0.42	-0.81	51.5	52.32	50.63	4488460
1728081600	51.84	1.88	3.76	50.18	52.2	49.55	6879809
1727995200	49.96	0.52	1.05	50.06	50.19	49.29	4936813
1727908800	49.44	0.8	1.64	48.72	49.76	48.53	3171065
1727822400	48.64	0.88	1.84	48.01	48.92	47.64	3674007
1727736000	47.76	-0.22	-0.46	47.98	48.33	47.4	5078869
1727476800	47.98	-0.08	-0.17	48.24	48.65	47.615	3171287
1727390400	48.06	0.47	0.99	48.34	49.28	47.64	6834840
1727304000	47.59	0.82	1.75	46.7	48.09	46.54	4645550
1727217600	46.77	0.75	1.63	47.49	47.49	46.28	4363836
1727131200	46.02	1.62	3.65	45.44	46.825	44.87	7752698
1726872000	44.4	3.32	8.08	43.49	44.95	43.25	10159257
1726785600	41.08	0.97	2.42	41.46	41.65	40.7	2461146
1726699200	40.11	-0.19	-0.47	40.23	41.05	39.8	2259190
1726612800	40.3	-0.29	-0.71	41.15	41.18	40.14	2944097
1726526400	40.59	0.26	0.64	40.52	40.75	39.94	2028934
1726267200	40.33	-0.41	-1.01	40.92	41.08	39.6788	2934801
1726180800	40.74	0.76	1.90	40.38	41.29	40.23	4459595
1726094400	39.98	2.28	6.05	37.95	40.26	37.8625	8483944
1726008000	37.7	0.66	1.78	37.26	37.71	36.8634	2934831
1725921600	37.04	0.08	0.22	37.49	37.75	36.84	3599951
1725662400	36.96	-1.14	-2.99	37.83	38.07	35.89	4792828
1725576000	38.1	-0.9	-2.31	39.15	39.23	37.915	2432761
1725489600	39	1.05	2.77	37.88	39.82	37.85	4981669
1725403200	37.95	-2.89	-7.08	40	40.18	37.68	5436259
1725057600	40.84	0.59	1.47	40.39	40.87	40.15	2650351
1724971200	40.25	-0.46	-1.13	40.93	41.055	40.22	2449251
1724884800	40.71	-1.19	-2.84	41.2	41.61	40.36	2946436
1724798400	41.9	-0.43	-1.02	41.6	42.52	40.8548	2436834
1724712000	42.33	-0.28	-0.66	43.535	44.445	42.1424	4273567
1724452800	42.61	2.25	5.57	42.65	43.49	41.85	7566082
1724366400	40.36	-1.05	-2.54	41.52	42.02	40.19	3286971
1724280000	41.41	0.03	0.07	41.63	41.95	41.28	2298720

TakeTwo Interactive Soft...

Koninklijke Bam Groep NV (PK)

DJ Travel and Leisure Ti...

Amplify Blackswan Iswn ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관