Cameco Corp【CJ6】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Cameco Corp (CJ6)

41.425

0.00

(0.00%)

마감 26 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.72	-10.2286271535	46.145	47.02	40.505	20099	42.80733288	DE
4	-5.465	-11.6549370868	46.89	49.5	40.505	14208	45.27908107	DE
12	-15.955	-27.8058556988	57.38	59	40.505	11833	48.26632015	DE
26	3.08	8.03233798409	38.345	59.19	32.36	12712	47.35515819	DE
52	4.875001	13.3378963978	36.549999	59.19	30	12121	45.05281964	DE
156	7.045	20.4915648633	34.38	59.19	30	13336	43.05435568	DE
260	7.045	20.4915648633	34.38	59.19	30	13336	43.05435568	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740518820	41.49	-0.08	-0.18	41.445	41.744999	40.505	12957
1740432420	41.565	-0.13	-0.30	41.994999	42.36	40.505	18949
1740173220	41.69	-2.67	-6.02	44.595	45.29	41.11	25531
1740086820	44.36	-0.19	-0.42	44.4	47.02	43.845	30716
1740000420	44.545	-1.44	-3.12	46.145	46.145	44.015	12341
1739914020	45.98	1.97	4.48	43.505	46.025	43.285	11023
1739827620	44.01	-1.03	-2.29	45.005	45.005	43.005	27299
1739568420	45.04	-1.97	-4.19	47.325	47.525	44.38	20927
1739482020	47.01	-0.82	-1.71	47.745	48.195	46.505	7766
1739395620	47.83	-0.27	-0.55	48.465	48.98	47.305	5039
1739309220	48.095	-0.7	-1.42	48.91	49.44	48.095	6519
1739222820	48.79	0.47	0.97	48.5	49.5	48.3	5765
1738963620	48.32	1.39	2.96	47.01	48.6	47	11535
1738877220	46.93	-0.95	-1.98	48.17	49.205	46.37	14722
1738790820	47.88	-0.47	-0.97	48.595	48.595	47.655	9473
1738704420	48.35	2.31	5.01	46.595	48.925	46.105	6687
1738618020	46.045	-1.09	-2.30	46.82	47.57	45.505	19876
1738358820	47.13	-1.02	-2.12	48.23	49.49	47	12521
1738272420	48.15	-0.14	-0.29	48.79	49.2	48.145	9595
1738186020	48.29	1.62	3.47	46.89	48.29	46.505	14920
1738099620	46.67	1.47	3.25	46.2	47.395	44.765	33370
1738013220	45.2	-8.2	-15.36	52.4	52.79	45.15	39067
1737754020	53.4	-1.06	-1.95	54.59	55.69	52.65	10826
1737667620	54.46	0.46	0.85	54.69	54.99	53.44	8859
1737581220	54	2.7	5.26	52.05	54.9	51.62	12058
1737494820	51.3	1.09	2.17	50.08	51.59	49.7	6118
1737408420	50.21	-0.05	-0.10	50.44	50.5	49.65	8194
1737149220	50.26	2.29	4.76	47.81	50.83	47.81	7537
1737062820	47.975	-0.61	-1.25	48.695	49.365	47.505	9022
1736976420	48.58	0.85	1.78	47.505	49.12	47.505	2860
1736890020	47.73	0.07	0.16	47.605	48.845	47.605	8134
1736803620	47.655	-0.23	-0.47	48.7	48.7	47.045	10617
1736544420	47.88	-1.6	-3.23	49.435	50.36	47.86	7817
1736458020	49.48	-0.18	-0.36	49.655	50.68	48.97	8609
1736371620	49.66	-0.17	-0.34	49.9	50.67	48.015	9471
1736285220	49.83	-3.19	-6.02	52.99	53.59	49.705	7998
1736198820	53.02	1.52	2.95	51.79	54.02	51.21	7941
1735939620	51.5	0.85	1.68	51.19	51.59	50.58	5669
1735853220	50.65	0.48	0.96	49.62	51.18	49.005	6892
1735594020	50.17	0.09	0.18	49.815	50.99	49.57	4541
1735334820	50.08	-0.78	-1.53	50.51	50.96	49.4	8928
1734989220	50.86	0.32	0.63	50.19	51.22	49.85	6766
1734730020	50.54	-0.7	-1.37	51.52	51.52	49.005	18097
1734643620	51.24	1.13	2.26	49.99	51.24	49.76	8385
1734557220	50.11	-0.89	-1.75	50.53	52	50.06	8374
1734470820	51	-0.61	-1.18	51.11	51.59	49.775	12801
1734384420	51.61	-0.32	-0.62	52.07	52.41	50.8	12445
1734125220	51.93	-1.52	-2.84	53.33	54.47	51.6	8579
1734038820	53.45	-1.29	-2.36	55.71	55.79	53.27	6903
1733952420	54.74	1.25	2.34	53.31	55.08	53.31	9672
1733866020	53.49	-0.83	-1.53	54.95	55.81	53.11	9902
1733779620	54.32	-3.29	-5.71	57.75	58.86	54.26	15244
1733520420	57.61	0.07	0.12	57.56	59	57.56	9215
1733434020	57.54	0.78	1.37	56.89	58.14	55.87	7100
1733347620	56.76	0.26	0.46	57.38	57.73	55.83	8650
1733261220	56.5	0.4	0.71	56.5	56.61	55.2	9077
1733174820	56.1	-0.53	-0.94	57.28	58.17	55.55	9180
1732915620	56.63	1	1.80	55.2	57.43	55.06	6555
1732829220	55.63	0.7	1.27	55.28	55.64	54.51	3253
1732742820	54.93	-0.87	-1.56	55.97	56.17	54.57	3174
1732656420	55.8	0.3	0.54	55.2	56.24	54.04	12861

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관