|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-17 | 14,24 | 509.600 | 14,24 | 13,95 | 14,00 | 00:00:00 | | 2005-06-20 | 14,17 | 486.400 | 14,22 | 13,98 | 14,05 | 00:00:00 | | 2005-06-21 | 14,38 | 596.800 | 14,47 | 13,99 | 14,25 | 00:00:00 | | 2005-06-22 | 14,25 | 248.400 | 14,38 | 13,88 | 14,38 | 00:00:00 | | 2005-06-23 | 13,97 | 337.600 | 14,18 | 13,82 | 14,18 | 00:00:00 | | 2005-06-24 | 13,50 | 127.200 | 13,97 | 13,38 | 13,97 | 00:00:00 | | 2005-06-27 | 13,38 | 287.200 | 13,48 | 13,12 | 13,38 | 00:00:00 | | 2005-06-28 | 13,38 | 251.200 | 13,59 | 13,26 | 13,50 | 00:00:00 | | 2005-06-29 | 13,64 | 92.800 | 13,88 | 13,38 | 13,38 | 00:00:00 | | 2005-06-30 | 13,72 | 492.000 | 14,12 | 13,62 | 13,75 | 00:00:00 | | 2005-07-01 | 14,00 | 199.200 | 14,00 | 13,70 | 13,75 | 00:00:00 | | 2005-07-04 | 13,80 | 124.400 | 13,88 | 13,70 | 13,70 | 00:00:00 | | 2005-07-05 | 13,52 | 231.600 | 13,75 | 13,33 | 13,75 | 00:00:00 | | 2005-07-06 | 13,43 | 1.060.000 | 13,62 | 13,20 | 13,25 | 00:00:00 | | 2005-07-07 | 13,40 | 436.400 | 13,50 | 13,15 | 13,20 | 00:00:00 | | 2005-07-08 | 13,38 | 88.400 | 13,70 | 13,20 | 13,70 | 00:00:00 | | 2005-07-11 | 13,55 | 558.800 | 13,69 | 13,26 | 13,38 | 00:00:00 | | 2005-07-12 | 13,55 | 501.200 | 13,75 | 13,45 | 13,50 | 00:00:00 | | 2005-07-13 | 13,50 | 1.966.000 | 13,50 | 13,38 | 13,38 | 00:00:00 | | 2005-07-14 | 13,04 | 579.200 | 13,62 | 13,04 | 13,54 | 00:00:00 | | 2005-07-15 | 13,00 | 450.400 | 13,25 | 13,00 | 13,04 | 00:00:00 | | 2005-07-18 | 13,27 | 544.400 | 13,38 | 13,05 | 13,25 | 00:00:00 | | 2005-07-19 | 13,38 | 1.651.200 | 13,50 | 13,16 | 13,30 | 00:00:00 | | 2005-07-20 | 13,25 | 413.600 | 13,50 | 13,15 | 13,50 | 00:00:00 | | 2005-07-21 | 13,25 | 554.800 | 13,43 | 13,20 | 13,38 | 00:00:00 | | 2005-07-22 | 13,11 | 39.600 | 13,24 | 12,88 | 13,24 | 00:00:00 | | 2005-07-25 | 12,87 | 308.800 | 13,25 | 12,70 | 13,25 | 00:00:00 | | 2005-07-26 | 13,39 | 662.800 | 13,50 | 12,88 | 12,94 | 00:00:00 | | 2005-07-27 | 13,30 | 1.543.600 | 13,57 | 13,25 | 13,38 | 00:00:00 | | 2005-07-28 | 13,36 | 662.800 | 13,50 | 13,30 | 13,50 | 00:00:00 | | 2005-07-29 | 13,40 | 1.170.000 | 13,45 | 13,35 | 13,36 | 00:00:00 | | 2005-08-01 | 13,56 | 498.000 | 13,74 | 13,43 | 13,43 | 00:00:00 | | 2005-08-02 | 13,52 | 353.600 | 13,82 | 13,38 | 13,80 | 00:00:00 | | 2005-08-03 | 13,75 | 829.200 | 13,84 | 13,52 | 13,62 | 00:00:00 | | 2005-08-04 | 13,75 | 1.272.400 | 13,76 | 13,73 | 13,75 | 00:00:00 | | 2005-08-05 | 13,68 | 312.800 | 13,75 | 13,56 | 13,75 | 00:00:00 | | 2005-08-08 | 13,57 | 389.200 | 13,75 | 13,56 | 13,75 | 00:00:00 | | 2005-08-09 | 13,40 | 358.800 | 13,73 | 13,26 | 13,73 | 00:00:00 | | 2005-08-10 | 13,60 | 459.600 | 13,62 | 13,50 | 13,50 | 00:00:00 | | 2005-08-11 | 13,50 | 412.000 | 13,65 | 13,38 | 13,50 | 00:00:00 | | 2005-08-12 | 13,50 | 263.600 | 13,55 | 13,12 | 13,25 | 00:00:00 | | 2005-08-15 | 13,80 | 1.018.000 | 14,00 | 13,51 | 13,62 | 00:00:00 | | 2005-08-16 | 13,75 | 127.200 | 13,77 | 13,62 | 13,76 | 00:00:00 | | 2005-08-17 | 13,62 | 544.400 | 13,75 | 13,52 | 13,75 | 00:00:00 | | 2005-08-18 | 13,38 | 319.600 | 13,70 | 13,27 | 13,52 | 00:00:00 | | 2005-08-19 | 13,06 | 112.400 | 13,50 | 13,01 | 13,50 | 00:00:00 | | 2005-08-22 | 13,18 | 597.200 | 13,30 | 13,15 | 13,25 | 00:00:00 | | 2005-08-23 | 13,04 | 415.600 | 13,20 | 12,93 | 13,12 | 00:00:00 | | 2005-08-24 | 13,23 | 224.800 | 13,35 | 13,12 | 13,12 | 00:00:00 | | 2005-08-25 | 13,37 | 327.200 | 13,38 | 13,24 | 13,35 | 00:00:00 | | 2005-08-26 | 13,40 | 484.400 | 13,40 | 13,30 | 13,38 | 00:00:00 | | 2005-08-29 | 13,60 | 552.800 | 13,70 | 13,25 | 13,35 | 00:00:00 | | 2005-08-30 | 13,88 | 486.800 | 14,25 | 13,62 | 13,62 | 00:00:00 | | 2005-08-31 | 14,05 | 774.800 | 14,22 | 13,94 | 14,22 | 00:00:00 | | 2005-09-01 | 14,05 | 966.000 | 14,25 | 14,00 | 14,24 | 00:00:00 | | 2005-09-02 | 14,00 | 1.438.400 | 14,12 | 13,50 | 13,50 | 00:00:00 | | 2005-09-05 | 14,55 | 350.800 | 14,62 | 14,00 | 14,00 | 00:00:00 | | 2005-09-06 | 14,82 | 977.600 | 14,88 | 14,40 | 14,50 | 00:00:00 | | 2005-09-07 | 14,82 | 0 | 14,82 | 14,82 | 14,82 | 00:00:00 | | 2005-09-08 | 14,75 | 622.000 | 14,82 | 14,52 | 14,75 | 00:00:00 | | 2005-09-09 | 15,00 | 1.016.400 | 15,00 | 14,75 | 14,75 | 00:00:00 | | 2005-09-12 | 14,79 | 214.800 | 14,95 | 14,78 | 14,95 | 00:00:00 | | 2005-09-13 | 14,56 | 438.400 | 14,75 | 14,50 | 14,75 | 00:00:00 | | 2005-09-14 | 14,62 | 396.400 | 14,62 | 14,25 | 14,50 | 00:00:00 | | 2005-09-15 | 15,01 | 1.157.200 | 15,12 | 14,50 | 14,62 | 00:00:00 | | 2005-09-16 | 14,72 | 472.400 | 15,32 | 14,50 | 15,02 | 00:00:00 | | 2005-09-19 | 14,45 | 268.800 | 14,75 | 14,35 | 14,75 | 00:00:00 | | 2005-09-20 | 14,45 | 229.200 | 14,50 | 14,32 | 14,50 | 00:00:00 | | 2005-09-21 | 13,89 | 438.400 | 14,60 | 13,75 | 14,50 | 00:00:00 | | 2005-09-22 | 13,51 | 1.651.600 | 13,95 | 13,43 | 13,88 | 00:00:00 | | 2005-09-23 | 13,75 | 790.000 | 13,80 | 13,56 | 13,57 | 00:00:00 | | 2005-09-26 | 14,15 | 410.000 | 14,20 | 13,75 | 13,75 | 00:00:00 | | 2005-09-27 | 14,57 | 724.000 | 14,62 | 13,90 | 14,15 | 00:00:00 | | 2005-09-28 | 14,94 | 1.103.600 | 15,12 | 14,48 | 14,74 | 00:00:00 | | 2005-09-29 | 15,56 | 885.600 | 15,75 | 14,75 | 15,00 | 00:00:00 | | 2005-09-30 | 15,86 | 630.000 | 16,50 | 15,38 | 15,78 | 00:00:00 | | 2005-10-03 | 16,03 | 708.400 | 16,12 | 15,62 | 15,75 | 00:00:00 | | 2005-10-04 | 15,99 | 960.800 | 16,17 | 15,88 | 16,03 | 00:00:00 | | 2005-10-05 | 15,62 | 484.000 | 15,77 | 15,32 | 15,77 | 00:00:00 | | 2005-10-06 | 15,35 | 1.324.800 | 15,75 | 14,88 | 15,50 | 00:00:00 | | 2005-10-07 | 15,54 | 746.800 | 15,75 | 15,35 | 15,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
