|
 CCR SA -ON - [Ticker: CCRO3.SA] |     | | Última Transacción | 12,800 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +1,340 (+1,120%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 12,830 | Mínimo | 11,210 | | Volumen | 21.804.800 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 18,160 x 0 - 18,170 x 0 | Yield | | | Cierre Anterior | 11,460 | PER | 0,00% | | Apertura | 11,270 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CCRO3.SA desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-01 | 4,44 | 313.600 | 4,75 | 4,44 | 4,75 | 00:00:00 | | 2002-02-04 | 4,45 | 512.800 | 4,45 | 4,43 | 4,44 | 00:00:00 | | 2002-02-05 | 4,45 | 286.800 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2002-02-06 | 4,47 | 424.400 | 4,47 | 4,46 | 4,46 | 00:00:00 | | 2002-02-07 | 4,47 | 367.600 | 4,47 | 4,47 | 4,47 | 00:00:00 | | 2002-02-08 | 4,47 | 154.000 | 4,50 | 4,47 | 4,50 | 00:00:00 | | 2002-02-11 | 4,47 | 0 | 4,47 | 4,47 | 4,47 | 00:00:00 | | 2002-02-12 | 4,47 | 0 | 4,47 | 4,47 | 4,47 | 00:00:00 | | 2002-02-13 | 4,47 | 9.600 | 4,47 | 4,47 | 4,47 | 00:00:00 | | 2002-02-14 | 4,40 | 58.800 | 4,47 | 4,40 | 4,47 | 00:00:00 | | 2002-02-15 | 4,31 | 50.800 | 4,40 | 4,31 | 4,40 | 00:00:00 | | 2002-02-18 | 4,32 | 0 | 4,75 | 4,32 | 4,32 | 00:00:00 | | 2002-02-19 | 4,31 | 74.400 | 4,32 | 4,31 | 4,32 | 00:00:00 | | 2002-02-20 | 4,22 | 41.200 | 4,31 | 4,22 | 4,31 | 00:00:00 | | 2002-02-21 | 4,25 | 196.800 | 4,28 | 4,25 | 4,25 | 00:00:00 | | 2002-02-22 | 4,00 | 1.389.600 | 4,23 | 4,00 | 4,23 | 00:00:00 | | 2002-02-25 | 4,25 | 1.267.600 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-02-26 | 4,14 | 0 | 4,30 | 4,14 | 4,14 | 00:00:00 | | 2002-02-27 | 4,28 | 2.800 | 4,31 | 4,28 | 4,31 | 00:00:00 | | 2002-02-28 | 4,28 | 0 | 4,28 | 4,28 | 4,28 | 00:00:00 | | 2002-03-01 | 4,38 | 185.600 | 4,38 | 4,38 | 4,38 | 00:00:00 | | 2002-03-04 | 4,25 | 0 | 4,50 | 4,25 | 4,25 | 00:00:00 | | 2002-03-05 | 4,34 | 337.600 | 4,34 | 4,34 | 4,34 | 00:00:00 | | 2002-03-06 | 4,38 | 10.000 | 4,38 | 4,38 | 4,38 | 00:00:00 | | 2002-03-07 | 4,38 | 40.400 | 4,38 | 4,31 | 4,31 | 00:00:00 | | 2002-03-08 | 4,38 | 79.600 | 4,38 | 4,31 | 4,31 | 00:00:00 | | 2002-03-11 | 4,25 | 0 | 4,37 | 4,25 | 4,25 | 00:00:00 | | 2002-03-12 | 4,31 | 0 | 4,37 | 4,31 | 4,31 | 00:00:00 | | 2002-03-13 | 4,37 | 400 | 4,37 | 4,37 | 4,37 | 00:00:00 | | 2002-03-14 | 4,32 | 0 | 4,37 | 4,32 | 4,32 | 00:00:00 | | 2002-03-15 | 4,25 | 0 | 4,38 | 4,25 | 4,25 | 00:00:00 | | 2002-03-18 | 4,25 | 0 | 4,37 | 4,25 | 4,25 | 00:00:00 | | 2002-03-19 | 4,25 | 0 | 4,37 | 4,25 | 4,25 | 00:00:00 | | 2002-03-20 | 4,12 | 3.134.000 | 4,25 | 4,00 | 4,25 | 00:00:00 | | 2002-03-21 | 4,06 | 112.400 | 4,13 | 4,06 | 4,12 | 00:00:00 | | 2002-03-22 | 4,09 | 800 | 4,09 | 4,09 | 4,09 | 00:00:00 | | 2002-03-25 | 4,09 | 23.200 | 4,09 | 4,09 | 4,09 | 00:00:00 | | 2002-03-26 | 4,00 | 0 | 4,25 | 4,00 | 4,00 | 00:00:00 | | 2002-03-27 | 4,00 | 795.600 | 4,03 | 4,00 | 4,03 | 00:00:00 | | 2002-03-28 | 3,88 | 0 | 4,00 | 3,88 | 3,88 | 00:00:00 | | 2002-03-29 | 3,88 | 0 | 3,88 | 3,88 | 3,88 | 00:00:00 | | 2002-04-01 | 3,75 | 0 | 4,00 | 3,75 | 3,75 | 00:00:00 | | 2002-04-02 | 3,75 | 0 | 4,00 | 3,75 | 3,75 | 00:00:00 | | 2002-04-03 | 4,00 | 20.000 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2002-04-04 | 4,00 | 367.200 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2002-04-05 | 4,00 | 400 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2002-04-08 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2002-04-09 | 3,88 | 0 | 4,47 | 3,88 | 3,88 | 00:00:00 | | 2002-04-10 | 4,00 | 32.400 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2002-04-11 | 4,00 | 7.600 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2002-04-12 | 4,00 | 0 | 4,25 | 4,00 | 4,00 | 00:00:00 | | 2002-04-15 | 3,88 | 0 | 4,40 | 3,88 | 3,88 | 00:00:00 | | 2002-04-16 | 4,25 | 19.200 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-04-17 | 4,25 | 20.000 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-04-18 | 4,31 | 76.400 | 4,31 | 4,25 | 4,25 | 00:00:00 | | 2002-04-19 | 4,31 | 85.600 | 4,31 | 4,31 | 4,31 | 00:00:00 | | 2002-04-22 | 4,31 | 4.000 | 4,31 | 4,31 | 4,31 | 00:00:00 | | 2002-04-23 | 3,88 | 0 | 4,32 | 3,88 | 3,88 | 00:00:00 | | 2002-04-24 | 4,31 | 400 | 4,31 | 4,31 | 4,31 | 00:00:00 | | 2002-04-25 | 4,25 | 80.000 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-04-26 | 4,38 | 94.400 | 4,50 | 4,38 | 4,50 | 00:00:00 | | 2002-04-29 | 4,00 | 0 | 4,38 | 4,00 | 4,00 | 00:00:00 | | 2002-04-30 | 4,12 | 0 | 4,38 | 4,12 | 4,12 | 00:00:00 | | 2002-05-01 | 4,12 | 0 | 4,12 | 4,12 | 4,12 | 00:00:00 | | 2002-05-02 | 4,30 | 1.310.400 | 4,38 | 4,30 | 4,38 | 00:00:00 | | 2002-05-03 | 4,31 | 13.600 | 4,31 | 4,25 | 4,25 | 00:00:00 | | 2002-05-06 | 4,25 | 2.000 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-05-07 | 4,30 | 20.000 | 4,30 | 4,29 | 4,30 | 00:00:00 | | 2002-05-08 | 3,88 | 0 | 4,12 | 3,88 | 3,88 | 00:00:00 | | 2002-05-09 | 4,12 | 2.000 | 4,12 | 4,12 | 4,12 | 00:00:00 | | 2002-05-10 | 3,88 | 0 | 4,30 | 3,88 | 3,88 | 00:00:00 | | 2002-05-13 | 4,00 | 0 | 4,25 | 4,00 | 4,00 | 00:00:00 | | 2002-05-14 | 4,25 | 17.600 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-05-15 | 3,88 | 0 | 4,18 | 3,88 | 3,88 | 00:00:00 | | 2002-05-16 | 3,88 | 0 | 4,15 | 3,88 | 3,88 | 00:00:00 | | 2002-05-17 | 4,00 | 21.200 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2002-05-20 | 4,00 | 7.600 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2002-05-21 | 4,00 | 4.000 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2002-05-22 | 3,90 | 0 | 4,00 | 3,90 | 3,90 | 00:00:00 | | 2002-05-23 | 3,95 | 5.200 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2002-05-24 | 3,88 | 27.200 | 3,95 | 3,88 | 3,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
