Última Hora: "Caos instalado. Já foram cancelados 42 voos no aeroporto de Lisboa este domingo - MAGG" Sun, 03 Jul 2022 09:10:35 GMT    "Como os navios russos estarão a transportar cereais roubados à Ucrânia - Observador" Sat, 02 Jul 2022 12:12:09 GMT    "Ainda sem ?desconvite? oficial de Bolsonaro, Marcelo continua disponível para almoço em Brasília - Público" Sat, 02 Jul 2022 22:04:04 GMT    "Marcelo aplaudido em São Paulo ao defender que "saída para a pobreza é a cultura" e que "não há portugueses... - SAPO 24" Sun, 03 Jul 2022 07:55:52 GMT    ""As pernas de Costa tremeram". Como o novo PSD usou o caso Pedro Nuno como arma de arremesso - Observador" Sat, 02 Jul 2022 23:20:20 GMT    "Quase 300 operacionais continuam a combater fogo na Guarda - SAPO 24" Sat, 02 Jul 2022 21:13:26 GMT    "Mergulho de Marcelo Rebelo de Sousa em Copacabana - RTP" Sat, 02 Jul 2022 13:17:08 GMT    "Ministra Ana Abrunhosa de "coração apertado" por causa de Pedro Nuno Santos - Expresso" Sat, 02 Jul 2022 11:53:37 GMT    "Rússia perto de conquistar região de Lugansk. Kiev nega cerco a Lisichansk - Público" Sat, 02 Jul 2022 09:17:17 GMT    "Justiça: Divórcio na Bragaparques gera chuva de processos - Jornal i" Sun, 03 Jul 2022 08:18:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,340 (+1,120%) CCR SA -ON - [Ticker: CCRO3.SA]Gráfico CCR SA      -ON    Noticias CCR SA      -ON    Descargar Históricos de Metastock CCR SA      -ON   y Otros  Análisis Técnico CCR SA      -ON    
Última Transacción12,800Hora de Cotización2018-11-29 - 00:00:00
Variación+1,340 (+1,120%)Rango 52 Semanas[0,000 - 0,000]
Máximo12,830Mínimo11,210
Volumen21.804.800Volumen Medio (3m)0
Demanda / Oferta18,160 x 0 - 18,170 x 0Yield
Cierre Anterior11,460PER0,00%
Apertura11,270EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2022-07-03
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-02-014,44313.6004,754,444,7500:00:00
2002-02-044,45512.8004,454,434,4400:00:00
2002-02-054,45286.8004,454,454,4500:00:00
2002-02-064,47424.4004,474,464,4600:00:00
2002-02-074,47367.6004,474,474,4700:00:00
2002-02-084,47154.0004,504,474,5000:00:00
2002-02-114,4704,474,474,4700:00:00
2002-02-124,4704,474,474,4700:00:00
2002-02-134,479.6004,474,474,4700:00:00
2002-02-144,4058.8004,474,404,4700:00:00
2002-02-154,3150.8004,404,314,4000:00:00
2002-02-184,3204,754,324,3200:00:00
2002-02-194,3174.4004,324,314,3200:00:00
2002-02-204,2241.2004,314,224,3100:00:00
2002-02-214,25196.8004,284,254,2500:00:00
2002-02-224,001.389.6004,234,004,2300:00:00
2002-02-254,251.267.6004,254,254,2500:00:00
2002-02-264,1404,304,144,1400:00:00
2002-02-274,282.8004,314,284,3100:00:00
2002-02-284,2804,284,284,2800:00:00
2002-03-014,38185.6004,384,384,3800:00:00
2002-03-044,2504,504,254,2500:00:00
2002-03-054,34337.6004,344,344,3400:00:00
2002-03-064,3810.0004,384,384,3800:00:00
2002-03-074,3840.4004,384,314,3100:00:00
2002-03-084,3879.6004,384,314,3100:00:00
2002-03-114,2504,374,254,2500:00:00
2002-03-124,3104,374,314,3100:00:00
2002-03-134,374004,374,374,3700:00:00
2002-03-144,3204,374,324,3200:00:00
2002-03-154,2504,384,254,2500:00:00
2002-03-184,2504,374,254,2500:00:00
2002-03-194,2504,374,254,2500:00:00
2002-03-204,123.134.0004,254,004,2500:00:00
2002-03-214,06112.4004,134,064,1200:00:00
2002-03-224,098004,094,094,0900:00:00
2002-03-254,0923.2004,094,094,0900:00:00
2002-03-264,0004,254,004,0000:00:00
2002-03-274,00795.6004,034,004,0300:00:00
2002-03-283,8804,003,883,8800:00:00
2002-03-293,8803,883,883,8800:00:00
2002-04-013,7504,003,753,7500:00:00
2002-04-023,7504,003,753,7500:00:00
2002-04-034,0020.0004,004,004,0000:00:00
2002-04-044,00367.2004,004,004,0000:00:00
2002-04-054,004004,004,004,0000:00:00
2002-04-084,0004,004,004,0000:00:00
2002-04-093,8804,473,883,8800:00:00
2002-04-104,0032.4004,004,004,0000:00:00
2002-04-114,007.6004,004,004,0000:00:00
2002-04-124,0004,254,004,0000:00:00
2002-04-153,8804,403,883,8800:00:00
2002-04-164,2519.2004,254,254,2500:00:00
2002-04-174,2520.0004,254,254,2500:00:00
2002-04-184,3176.4004,314,254,2500:00:00
2002-04-194,3185.6004,314,314,3100:00:00
2002-04-224,314.0004,314,314,3100:00:00
2002-04-233,8804,323,883,8800:00:00
2002-04-244,314004,314,314,3100:00:00
2002-04-254,2580.0004,254,254,2500:00:00
2002-04-264,3894.4004,504,384,5000:00:00
2002-04-294,0004,384,004,0000:00:00
2002-04-304,1204,384,124,1200:00:00
2002-05-014,1204,124,124,1200:00:00
2002-05-024,301.310.4004,384,304,3800:00:00
2002-05-034,3113.6004,314,254,2500:00:00
2002-05-064,252.0004,254,254,2500:00:00
2002-05-074,3020.0004,304,294,3000:00:00
2002-05-083,8804,123,883,8800:00:00
2002-05-094,122.0004,124,124,1200:00:00
2002-05-103,8804,303,883,8800:00:00
2002-05-134,0004,254,004,0000:00:00
2002-05-144,2517.6004,254,254,2500:00:00
2002-05-153,8804,183,883,8800:00:00
2002-05-163,8804,153,883,8800:00:00
2002-05-174,0021.2004,004,004,0000:00:00
2002-05-204,007.6004,004,004,0000:00:00
2002-05-214,004.0004,004,004,0000:00:00
2002-05-223,9004,003,903,9000:00:00
2002-05-233,955.2003,953,953,9500:00:00
2002-05-243,8827.2003,953,883,9500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2022 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters