|
 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 | | 2006-01-27 | 22,95 | 644.800 | 23,25 | 22,35 | 22,45 | 00:00:00 | | 2006-01-30 | 22,50 | 813.600 | 22,95 | 22,38 | 22,95 | 00:00:00 | | 2006-01-31 | 22,50 | 1.670.400 | 23,05 | 22,12 | 22,48 | 00:00:00 | | 2006-02-01 | 22,61 | 1.160.000 | 22,88 | 22,25 | 22,60 | 00:00:00 | | 2006-02-02 | 22,30 | 496.400 | 23,30 | 22,00 | 23,00 | 00:00:00 | | 2006-02-03 | 23,00 | 551.400 | 23,29 | 21,50 | 22,75 | 00:00:00 | | 2006-02-06 | 23,01 | 438.100 | 24,00 | 22,65 | 23,00 | 00:00:00 | | 2006-02-07 | 22,43 | 418.600 | 23,39 | 22,10 | 23,39 | 00:00:00 | | 2006-02-08 | 21,79 | 922.000 | 23,00 | 21,60 | 23,00 | 00:00:00 | | 2006-02-09 | 20,65 | 1.852.900 | 22,20 | 20,25 | 22,05 | 00:00:00 | | 2006-02-10 | 19,90 | 1.998.800 | 21,70 | 19,70 | 21,20 | 00:00:00 | | 2006-02-13 | 19,85 | 1.039.800 | 20,40 | 19,60 | 19,90 | 00:00:00 | | 2006-02-14 | 19,81 | 442.700 | 20,30 | 19,81 | 20,00 | 00:00:00 | | 2006-02-15 | 19,90 | 324.900 | 20,18 | 19,80 | 20,18 | 00:00:00 | | 2006-02-16 | 21,06 | 1.165.300 | 21,10 | 19,95 | 20,12 | 00:00:00 | | 2006-02-17 | 20,15 | 1.486.200 | 21,30 | 19,85 | 21,30 | 00:00:00 | | 2006-02-20 | 19,32 | 710.400 | 20,50 | 19,30 | 20,50 | 00:00:00 | | 2006-02-21 | 18,60 | 1.463.600 | 19,64 | 18,20 | 19,50 | 00:00:00 | | 2006-02-22 | 18,00 | 1.870.200 | 18,80 | 18,00 | 18,62 | 00:00:00 | | 2006-02-23 | 19,05 | 2.899.700 | 19,19 | 17,72 | 18,16 | 00:00:00 | | 2006-02-24 | 20,38 | 1.214.100 | 20,38 | 19,15 | 19,20 | 00:00:00 | | 2006-02-27 | 20,38 | 0 | 20,38 | 20,38 | 20,38 | 00:00:00 | | 2006-02-28 | 20,05 | 0 | 20,05 | 20,05 | 20,05 | 00:00:00 | | 2006-03-01 | 20,85 | 707.400 | 20,98 | 20,00 | 20,19 | 00:00:00 | | 2006-03-02 | 20,70 | 1.123.100 | 21,01 | 20,11 | 21,00 | 00:00:00 | | 2006-03-03 | 20,80 | 1.281.100 | 20,85 | 20,15 | 20,70 | 00:00:00 | | 2006-03-06 | 20,15 | 636.500 | 20,99 | 20,00 | 20,85 | 00:00:00 | | 2006-03-07 | 19,10 | 1.129.500 | 20,20 | 18,81 | 20,20 | 00:00:00 | | 2006-03-08 | 19,15 | 794.200 | 19,20 | 18,15 | 18,96 | 00:00:00 | | 2006-03-09 | 18,70 | 528.000 | 19,50 | 18,25 | 19,31 | 00:00:00 | | 2006-03-10 | 18,98 | 445.500 | 19,19 | 18,50 | 18,75 | 00:00:00 | | 2006-03-13 | 19,05 | 798.700 | 19,30 | 18,90 | 19,00 | 00:00:00 | | 2006-03-14 | 20,05 | 617.800 | 20,05 | 19,00 | 19,00 | 00:00:00 | | 2006-03-15 | 20,61 | 1.160.400 | 20,76 | 19,90 | 20,11 | 00:00:00 | | 2006-03-16 | 21,01 | 1.249.100 | 21,19 | 20,51 | 20,90 | 00:00:00 | | 2006-03-17 | 21,18 | 1.329.000 | 21,65 | 20,85 | 20,85 | 00:00:00 | | 2006-03-20 | 20,92 | 493.300 | 21,25 | 20,65 | 21,00 | 00:00:00 | | 2006-03-21 | 21,04 | 1.450.200 | 21,28 | 20,70 | 20,79 | 00:00:00 | | 2006-03-22 | 22,15 | 1.819.600 | 22,17 | 21,00 | 21,01 | 00:00:00 | | 2006-03-23 | 21,05 | 3.179.300 | 21,70 | 20,85 | 21,50 | 00:00:00 | | 2006-03-24 | 21,00 | 2.837.400 | 21,45 | 20,90 | 21,20 | 00:00:00 | | 2006-03-27 | 21,30 | 1.239.900 | 21,68 | 20,21 | 20,85 | 00:00:00 | | 2006-03-28 | 20,00 | 498.500 | 21,20 | 20,00 | 21,00 | 00:00:00 | | 2006-03-29 | 20,80 | 294.200 | 21,00 | 20,00 | 20,21 | 00:00:00 | | 2006-03-30 | 21,22 | 450.500 | 21,22 | 20,80 | 20,80 | 00:00:00 | | 2006-03-31 | 20,26 | 621.900 | 21,19 | 20,09 | 21,19 | 00:00:00 | | 2006-04-03 | 19,75 | 858.900 | 20,80 | 19,52 | 20,31 | 00:00:00 | | 2006-04-04 | 20,35 | 1.311.000 | 20,48 | 19,59 | 20,00 | 00:00:00 | | 2006-04-05 | 19,87 | 1.287.500 | 20,50 | 19,75 | 20,50 | 00:00:00 | | 2006-04-06 | 20,40 | 870.200 | 20,55 | 19,80 | 19,90 | 00:00:00 | | 2006-04-07 | 20,74 | 715.800 | 21,00 | 20,11 | 20,50 | 00:00:00 | | 2006-04-10 | 20,00 | 865.100 | 20,84 | 19,86 | 19,94 | 00:00:00 | | 2006-04-11 | 19,74 | 380.500 | 20,35 | 19,74 | 20,20 | 00:00:00 | | 2006-04-12 | 19,54 | 590.200 | 20,05 | 19,51 | 20,00 | 00:00:00 | | 2006-04-13 | 19,10 | 268.700 | 19,52 | 19,05 | 19,52 | 00:00:00 | | 2006-04-14 | 19,10 | 0 | 19,10 | 19,10 | 19,10 | 00:00:00 | | 2006-04-17 | 18,80 | 278.700 | 19,54 | 18,78 | 19,43 | 00:00:00 | | 2006-04-18 | 18,95 | 735.700 | 19,10 | 18,70 | 18,85 | 00:00:00 | | 2006-04-19 | 18,90 | 402.400 | 19,20 | 18,88 | 19,19 | 00:00:00 | | 2006-04-20 | 19,20 | 1.089.800 | 19,55 | 18,90 | 18,92 | 00:00:00 | | 2006-04-21 | 19,20 | 0 | 19,20 | 19,20 | 19,20 | 00:00:00 | | 2006-04-24 | 18,86 | 358.700 | 19,47 | 18,80 | 19,47 | 00:00:00 | | 2006-04-25 | 18,99 | 352.400 | 19,00 | 18,70 | 18,98 | 00:00:00 | | 2006-04-26 | 19,00 | 500.600 | 19,10 | 18,82 | 19,10 | 00:00:00 | | 2006-04-27 | 18,62 | 354.800 | 18,99 | 18,60 | 18,99 | 00:00:00 | | 2006-04-28 | 18,30 | 1.711.300 | 18,89 | 18,26 | 18,89 | 00:00:00 | | 2006-05-01 | 18,30 | 0 | 18,30 | 18,30 | 18,30 | 00:00:00 | | 2006-05-02 | 19,00 | 1.529.600 | 19,19 | 18,39 | 18,40 | 00:00:00 | | 2006-05-03 | 18,60 | 531.900 | 19,35 | 18,60 | 19,19 | 00:00:00 | | 2006-05-04 | 17,85 | 1.045.600 | 18,85 | 17,75 | 18,77 | 00:00:00 | | 2006-05-05 | 18,30 | 858.200 | 18,35 | 17,80 | 17,80 | 00:00:00 | | 2006-05-08 | 18,90 | 1.962.900 | 18,99 | 18,19 | 18,34 | 00:00:00 | | 2006-05-09 | 19,90 | 3.144.700 | 19,93 | 18,90 | 19,01 | 00:00:00 | | 2006-05-10 | 19,80 | 777.400 | 20,00 | 19,40 | 19,92 | 00:00:00 | | 2006-05-11 | 19,19 | 490.700 | 19,94 | 19,03 | 19,90 | 00:00:00 | | 2006-05-12 | 19,00 | 1.196.100 | 19,30 | 18,82 | 19,30 | 00:00:00 | | 2006-05-15 | 18,76 | 1.323.100 | 19,20 | 18,55 | 19,00 | 00:00:00 | | 2006-05-16 | 19,00 | 1.243.300 | 19,59 | 18,90 | 19,24 | 00:00:00 | | 2006-05-17 | 18,31 | 562.400 | 19,00 | 18,11 | 18,27 | 00:00:00 | | 2006-05-18 | 18,50 | 646.200 | 18,90 | 18,12 | 18,56 | 00:00:00 | | 2006-05-19 | 18,02 | 482.500 | 18,90 | 17,81 | 18,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
