|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-25 | 13,38 | 654.000 | 13,50 | 13,00 | 13,02 | 00:00:00 | | 2005-02-28 | 13,50 | 649.600 | 13,50 | 13,12 | 13,38 | 00:00:00 | | 2005-03-01 | 13,89 | 622.800 | 13,93 | 13,25 | 13,50 | 00:00:00 | | 2005-03-02 | 14,00 | 1.942.800 | 14,12 | 13,90 | 13,99 | 00:00:00 | | 2005-03-03 | 14,30 | 1.988.400 | 14,50 | 14,12 | 14,25 | 00:00:00 | | 2005-03-04 | 14,38 | 707.200 | 14,62 | 14,20 | 14,38 | 00:00:00 | | 2005-03-07 | 14,66 | 812.000 | 14,88 | 14,25 | 14,39 | 00:00:00 | | 2005-03-08 | 14,52 | 424.000 | 14,88 | 14,50 | 14,50 | 00:00:00 | | 2005-03-09 | 14,55 | 278.800 | 14,70 | 14,38 | 14,38 | 00:00:00 | | 2005-03-10 | 15,00 | 1.210.400 | 15,25 | 14,62 | 14,62 | 00:00:00 | | 2005-03-11 | 14,12 | 596.000 | 15,13 | 14,10 | 15,05 | 00:00:00 | | 2005-03-14 | 14,75 | 470.800 | 14,75 | 13,70 | 14,12 | 00:00:00 | | 2005-03-15 | 14,75 | 633.200 | 15,12 | 14,55 | 14,75 | 00:00:00 | | 2005-03-16 | 14,49 | 377.200 | 14,62 | 14,15 | 14,62 | 00:00:00 | | 2005-03-17 | 14,02 | 695.200 | 14,25 | 13,79 | 14,25 | 00:00:00 | | 2005-03-18 | 14,15 | 529.200 | 14,54 | 14,00 | 14,12 | 00:00:00 | | 2005-03-21 | 14,20 | 562.000 | 14,37 | 14,12 | 14,15 | 00:00:00 | | 2005-03-22 | 14,25 | 1.438.800 | 14,75 | 14,12 | 14,20 | 00:00:00 | | 2005-03-23 | 13,90 | 1.089.200 | 14,25 | 13,50 | 14,25 | 00:00:00 | | 2005-03-24 | 14,00 | 230.400 | 14,00 | 13,75 | 14,00 | 00:00:00 | | 2005-03-25 | 14,00 | 0 | 14,00 | 14,00 | 14,00 | 00:00:00 | | 2005-03-28 | 13,63 | 114.800 | 13,96 | 13,62 | 13,96 | 00:00:00 | | 2005-03-29 | 13,50 | 913.200 | 13,75 | 13,03 | 13,75 | 00:00:00 | | 2005-03-30 | 13,38 | 340.000 | 13,62 | 13,25 | 13,50 | 00:00:00 | | 2005-03-31 | 13,30 | 344.400 | 13,57 | 13,03 | 13,57 | 00:00:00 | | 2005-04-01 | 12,88 | 785.600 | 13,12 | 12,77 | 13,12 | 00:00:00 | | 2005-04-04 | 13,10 | 405.200 | 13,20 | 12,75 | 12,84 | 00:00:00 | | 2005-04-05 | 13,12 | 1.010.400 | 14,00 | 13,02 | 13,25 | 00:00:00 | | 2005-04-06 | 12,88 | 1.434.400 | 13,12 | 12,88 | 13,12 | 00:00:00 | | 2005-04-07 | 13,50 | 131.200 | 13,50 | 12,82 | 12,83 | 00:00:00 | | 2005-04-08 | 13,38 | 352.800 | 13,50 | 13,25 | 13,25 | 00:00:00 | | 2005-04-11 | 13,47 | 107.200 | 13,47 | 13,20 | 13,45 | 00:00:00 | | 2005-04-12 | 13,50 | 453.200 | 13,69 | 13,38 | 13,43 | 00:00:00 | | 2005-04-13 | 13,36 | 221.600 | 13,62 | 13,25 | 13,50 | 00:00:00 | | 2005-04-14 | 12,95 | 343.200 | 13,38 | 12,75 | 13,38 | 00:00:00 | | 2005-04-15 | 12,75 | 270.800 | 13,12 | 12,59 | 12,80 | 00:00:00 | | 2005-04-18 | 13,02 | 797.200 | 13,02 | 12,50 | 12,57 | 00:00:00 | | 2005-04-19 | 13,38 | 809.600 | 13,39 | 12,93 | 13,00 | 00:00:00 | | 2005-04-20 | 13,18 | 225.600 | 13,50 | 13,10 | 13,45 | 00:00:00 | | 2005-04-21 | 13,18 | 0 | 13,18 | 13,18 | 13,18 | 00:00:00 | | 2005-04-22 | 13,05 | 209.200 | 13,25 | 13,00 | 13,25 | 00:00:00 | | 2005-04-25 | 12,88 | 362.000 | 13,26 | 12,88 | 13,00 | 00:00:00 | | 2005-04-26 | 13,12 | 565.200 | 13,25 | 12,76 | 12,98 | 00:00:00 | | 2005-04-27 | 13,32 | 290.000 | 13,32 | 12,75 | 12,88 | 00:00:00 | | 2005-04-28 | 13,01 | 384.000 | 13,25 | 12,95 | 13,17 | 00:00:00 | | 2005-04-29 | 13,25 | 412.400 | 13,25 | 12,88 | 13,25 | 00:00:00 | | 2005-05-02 | 13,02 | 196.800 | 13,25 | 13,00 | 13,25 | 00:00:00 | | 2005-05-03 | 12,88 | 132.400 | 13,00 | 12,80 | 12,88 | 00:00:00 | | 2005-05-04 | 13,00 | 540.000 | 13,25 | 12,65 | 12,88 | 00:00:00 | | 2005-05-05 | 13,00 | 932.400 | 13,10 | 12,88 | 13,00 | 00:00:00 | | 2005-05-06 | 12,97 | 978.400 | 13,00 | 12,88 | 13,00 | 00:00:00 | | 2005-05-09 | 12,82 | 473.200 | 12,98 | 12,77 | 12,98 | 00:00:00 | | 2005-05-10 | 12,63 | 540.400 | 12,82 | 12,53 | 12,65 | 00:00:00 | | 2005-05-11 | 13,00 | 322.800 | 13,00 | 12,50 | 12,50 | 00:00:00 | | 2005-05-12 | 12,88 | 384.800 | 13,17 | 12,80 | 13,17 | 00:00:00 | | 2005-05-13 | 13,10 | 892.800 | 13,25 | 12,88 | 12,88 | 00:00:00 | | 2005-05-16 | 12,97 | 572.800 | 13,25 | 12,88 | 12,90 | 00:00:00 | | 2005-05-17 | 13,50 | 656.400 | 13,55 | 12,98 | 13,00 | 00:00:00 | | 2005-05-18 | 13,84 | 676.800 | 13,93 | 13,60 | 13,60 | 00:00:00 | | 2005-05-19 | 13,48 | 208.400 | 13,75 | 13,40 | 13,75 | 00:00:00 | | 2005-05-20 | 13,38 | 157.200 | 13,72 | 13,38 | 13,48 | 00:00:00 | | 2005-05-23 | 13,25 | 156.800 | 13,60 | 13,03 | 13,60 | 00:00:00 | | 2005-05-24 | 13,38 | 335.600 | 13,50 | 13,12 | 13,35 | 00:00:00 | | 2005-05-25 | 13,45 | 186.000 | 13,62 | 13,27 | 13,48 | 00:00:00 | | 2005-05-26 | 13,45 | 0 | 13,45 | 13,45 | 13,45 | 00:00:00 | | 2005-05-27 | 13,74 | 267.200 | 13,74 | 13,30 | 13,30 | 00:00:00 | | 2005-05-30 | 14,12 | 78.000 | 14,12 | 13,75 | 13,75 | 00:00:00 | | 2005-05-31 | 14,75 | 2.467.600 | 14,89 | 14,06 | 14,06 | 00:00:00 | | 2005-06-01 | 14,65 | 804.800 | 15,25 | 14,65 | 14,74 | 00:00:00 | | 2005-06-02 | 14,35 | 854.800 | 14,85 | 13,75 | 14,82 | 00:00:00 | | 2005-06-03 | 14,75 | 319.200 | 14,84 | 14,21 | 14,23 | 00:00:00 | | 2005-06-06 | 14,50 | 686.400 | 14,50 | 14,25 | 14,50 | 00:00:00 | | 2005-06-07 | 14,32 | 492.800 | 14,32 | 14,07 | 14,25 | 00:00:00 | | 2005-06-08 | 14,52 | 1.331.600 | 15,00 | 14,50 | 14,50 | 00:00:00 | | 2005-06-09 | 14,55 | 66.000 | 14,56 | 14,29 | 14,52 | 00:00:00 | | 2005-06-10 | 14,72 | 282.000 | 14,85 | 14,62 | 14,80 | 00:00:00 | | 2005-06-13 | 14,31 | 359.600 | 14,95 | 14,25 | 14,88 | 00:00:00 | | 2005-06-14 | 14,09 | 1.384.800 | 14,31 | 13,91 | 14,31 | 00:00:00 | | 2005-06-15 | 13,62 | 370.000 | 14,21 | 13,53 | 14,21 | 00:00:00 | | 2005-06-16 | 13,92 | 542.400 | 14,00 | 13,62 | 13,77 | 00:00:00 | | 2005-06-17 | 14,24 | 509.600 | 14,24 | 13,95 | 14,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
