Premium
Cameco Corp (CJ6)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.79 | -6.25630676085 | 44.595 | 45.29 | 40.505 | 16254 | 41.74288453 | DE |
| 4 | -6.425 | -13.3215840763 | 48.23 | 49.5 | 40.505 | 14174 | 44.75434023 | DE |
| 12 | -15.755 | -27.371438499 | 57.56 | 59 | 40.505 | 11980 | 47.83106008 | DE |
| 26 | 4.130001 | 10.9621794549 | 37.674999 | 59.19 | 32.36 | 12658 | 47.45432993 | DE |
| 52 | 2.945 | 7.57848687597 | 38.86 | 59.19 | 30 | 12017 | 45.11345883 | DE |
| 156 | 7.425 | 21.5968586387 | 34.38 | 59.19 | 30 | 13281 | 43.03520542 | DE |
| 260 | 7.425 | 21.5968586387 | 34.38 | 59.19 | 30 | 13281 | 43.03520542 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 41.75 | -0.67 | -1.59 | 42.6 | 44.2 | 41.7 | 12237 |
| 1740605220 | 42.424999 | 0.93 | 2.25 | 42.06 | 43.43 | 41.375 | 11597 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
