|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-05 | 10,05 | 335.600 | 10,18 | 9,95 | 10,18 | 00:00:00 | | 2004-11-08 | 10,32 | 540.000 | 10,50 | 9,98 | 9,98 | 00:00:00 | | 2004-11-09 | 10,41 | 359.200 | 10,48 | 10,23 | 10,27 | 00:00:00 | | 2004-11-10 | 10,60 | 513.600 | 10,65 | 10,43 | 10,48 | 00:00:00 | | 2004-11-11 | 11,00 | 508.400 | 11,02 | 10,62 | 10,65 | 00:00:00 | | 2004-11-12 | 11,20 | 625.200 | 11,43 | 11,00 | 11,05 | 00:00:00 | | 2004-11-15 | 11,20 | 0 | 11,20 | 11,20 | 11,20 | 00:00:00 | | 2004-11-16 | 11,42 | 490.800 | 11,42 | 11,20 | 11,20 | 00:00:00 | | 2004-11-17 | 11,75 | 523.200 | 12,22 | 11,32 | 11,43 | 00:00:00 | | 2004-11-18 | 11,80 | 674.800 | 12,07 | 11,50 | 11,88 | 00:00:00 | | 2004-11-19 | 12,61 | 712.800 | 12,91 | 11,99 | 12,00 | 00:00:00 | | 2004-11-22 | 12,61 | 529.600 | 12,74 | 12,25 | 12,60 | 00:00:00 | | 2004-11-23 | 12,38 | 1.568.000 | 12,68 | 12,25 | 12,62 | 00:00:00 | | 2004-11-24 | 12,44 | 542.400 | 12,66 | 12,28 | 12,28 | 00:00:00 | | 2004-11-25 | 12,21 | 393.200 | 12,46 | 12,07 | 12,46 | 00:00:00 | | 2004-11-26 | 12,35 | 300.800 | 12,50 | 12,14 | 12,14 | 00:00:00 | | 2004-11-29 | 12,37 | 488.400 | 12,38 | 12,12 | 12,25 | 00:00:00 | | 2004-11-30 | 12,33 | 524.800 | 12,40 | 12,25 | 12,25 | 00:00:00 | | 2004-12-01 | 12,55 | 414.000 | 12,75 | 12,33 | 12,33 | 00:00:00 | | 2004-12-02 | 12,74 | 844.000 | 12,77 | 12,55 | 12,55 | 00:00:00 | | 2004-12-03 | 13,06 | 233.600 | 13,06 | 12,74 | 12,74 | 00:00:00 | | 2004-12-06 | 13,38 | 334.000 | 13,55 | 12,95 | 13,12 | 00:00:00 | | 2004-12-07 | 13,20 | 353.600 | 13,48 | 13,05 | 13,43 | 00:00:00 | | 2004-12-08 | 13,00 | 250.800 | 13,20 | 12,82 | 13,15 | 00:00:00 | | 2004-12-09 | 12,93 | 168.800 | 12,95 | 12,62 | 12,88 | 00:00:00 | | 2004-12-10 | 13,05 | 785.200 | 13,37 | 12,51 | 13,00 | 00:00:00 | | 2004-12-13 | 13,49 | 329.600 | 13,49 | 13,05 | 13,11 | 00:00:00 | | 2004-12-14 | 13,62 | 792.800 | 13,80 | 13,50 | 13,50 | 00:00:00 | | 2004-12-15 | 13,70 | 410.000 | 13,76 | 13,65 | 13,75 | 00:00:00 | | 2004-12-16 | 13,73 | 526.400 | 13,80 | 13,65 | 13,68 | 00:00:00 | | 2004-12-17 | 13,75 | 337.600 | 13,88 | 13,68 | 13,73 | 00:00:00 | | 2004-12-20 | 13,62 | 656.800 | 13,88 | 13,62 | 13,68 | 00:00:00 | | 2004-12-21 | 13,65 | 517.200 | 13,75 | 13,51 | 13,63 | 00:00:00 | | 2004-12-22 | 13,81 | 123.600 | 13,88 | 13,62 | 13,75 | 00:00:00 | | 2004-12-23 | 13,62 | 192.000 | 13,93 | 13,58 | 13,93 | 00:00:00 | | 2004-12-24 | 13,62 | 0 | 13,62 | 13,62 | 13,62 | 00:00:00 | | 2004-12-27 | 14,00 | 333.600 | 14,00 | 13,65 | 13,68 | 00:00:00 | | 2004-12-28 | 14,29 | 376.000 | 14,62 | 14,05 | 14,05 | 00:00:00 | | 2004-12-29 | 14,45 | 453.200 | 14,50 | 14,29 | 14,29 | 00:00:00 | | 2004-12-30 | 14,52 | 190.800 | 14,52 | 14,25 | 14,50 | 00:00:00 | | 2004-12-31 | 14,52 | 0 | 14,52 | 14,52 | 14,52 | 00:00:00 | | 2005-01-03 | 14,92 | 333.600 | 14,93 | 14,55 | 14,77 | 00:00:00 | | 2005-01-04 | 14,75 | 458.000 | 15,75 | 14,75 | 15,12 | 00:00:00 | | 2005-01-05 | 14,26 | 615.600 | 15,00 | 14,25 | 15,00 | 00:00:00 | | 2005-01-06 | 14,29 | 1.194.000 | 14,32 | 14,21 | 14,25 | 00:00:00 | | 2005-01-07 | 14,74 | 238.400 | 14,89 | 14,23 | 14,38 | 00:00:00 | | 2005-01-10 | 14,05 | 508.800 | 14,62 | 13,95 | 14,50 | 00:00:00 | | 2005-01-11 | 14,00 | 1.054.800 | 14,12 | 13,75 | 14,02 | 00:00:00 | | 2005-01-12 | 14,12 | 486.000 | 14,24 | 13,80 | 14,00 | 00:00:00 | | 2005-01-13 | 14,12 | 1.630.800 | 14,50 | 14,00 | 14,13 | 00:00:00 | | 2005-01-14 | 14,23 | 172.400 | 14,35 | 13,88 | 14,19 | 00:00:00 | | 2005-01-17 | 14,10 | 375.600 | 14,20 | 14,05 | 14,20 | 00:00:00 | | 2005-01-18 | 13,93 | 134.000 | 14,10 | 13,75 | 13,88 | 00:00:00 | | 2005-01-19 | 13,89 | 584.400 | 13,95 | 13,85 | 13,88 | 00:00:00 | | 2005-01-20 | 13,98 | 245.600 | 14,00 | 13,75 | 13,75 | 00:00:00 | | 2005-01-21 | 13,97 | 123.200 | 13,97 | 13,75 | 13,89 | 00:00:00 | | 2005-01-24 | 13,95 | 60.800 | 13,98 | 13,80 | 13,98 | 00:00:00 | | 2005-01-25 | 13,95 | 0 | 13,95 | 13,95 | 13,95 | 00:00:00 | | 2005-01-26 | 13,62 | 345.600 | 13,95 | 13,30 | 13,95 | 00:00:00 | | 2005-01-27 | 13,12 | 437.200 | 13,62 | 12,96 | 13,62 | 00:00:00 | | 2005-01-28 | 13,25 | 192.800 | 13,25 | 13,00 | 13,17 | 00:00:00 | | 2005-01-31 | 13,14 | 768.000 | 13,38 | 13,12 | 13,12 | 00:00:00 | | 2005-02-01 | 12,89 | 1.375.200 | 13,25 | 12,82 | 13,25 | 00:00:00 | | 2005-02-02 | 13,25 | 858.800 | 13,25 | 12,75 | 12,88 | 00:00:00 | | 2005-02-03 | 12,94 | 485.600 | 13,25 | 12,94 | 13,25 | 00:00:00 | | 2005-02-04 | 13,38 | 876.800 | 13,50 | 12,93 | 12,94 | 00:00:00 | | 2005-02-07 | 13,38 | 0 | 13,38 | 13,38 | 13,38 | 00:00:00 | | 2005-02-08 | 13,38 | 0 | 13,38 | 13,38 | 13,38 | 00:00:00 | | 2005-02-09 | 13,82 | 57.200 | 13,85 | 13,00 | 13,00 | 00:00:00 | | 2005-02-10 | 13,32 | 397.200 | 13,82 | 13,15 | 13,82 | 00:00:00 | | 2005-02-11 | 13,25 | 1.169.600 | 13,38 | 13,12 | 13,38 | 00:00:00 | | 2005-02-14 | 13,34 | 766.000 | 13,45 | 13,20 | 13,38 | 00:00:00 | | 2005-02-15 | 13,19 | 395.600 | 13,26 | 13,15 | 13,25 | 00:00:00 | | 2005-02-16 | 12,93 | 815.600 | 13,15 | 12,55 | 13,15 | 00:00:00 | | 2005-02-17 | 13,12 | 419.200 | 13,12 | 12,95 | 13,06 | 00:00:00 | | 2005-02-18 | 13,00 | 682.000 | 13,25 | 13,00 | 13,12 | 00:00:00 | | 2005-02-21 | 12,93 | 460.400 | 13,10 | 12,85 | 13,10 | 00:00:00 | | 2005-02-22 | 13,25 | 2.432.000 | 13,25 | 12,50 | 13,12 | 00:00:00 | | 2005-02-23 | 13,05 | 394.000 | 13,33 | 12,93 | 13,32 | 00:00:00 | | 2005-02-24 | 13,12 | 1.288.000 | 13,57 | 12,81 | 13,25 | 00:00:00 | | 2005-02-25 | 13,38 | 654.000 | 13,50 | 13,00 | 13,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
