|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-19 | 18,02 | 482.500 | 18,90 | 17,81 | 18,90 | 00:00:00 | | 2006-05-22 | 17,50 | 1.036.200 | 17,90 | 16,25 | 17,90 | 00:00:00 | | 2006-05-23 | 17,65 | 1.057.300 | 17,90 | 16,50 | 17,65 | 00:00:00 | | 2006-05-24 | 16,00 | 893.400 | 16,85 | 15,16 | 16,80 | 00:00:00 | | 2006-05-25 | 17,89 | 1.321.600 | 17,89 | 15,85 | 16,20 | 00:00:00 | | 2006-05-26 | 18,19 | 771.600 | 18,49 | 17,51 | 17,90 | 00:00:00 | | 2006-05-29 | 17,70 | 233.200 | 18,35 | 17,70 | 18,20 | 00:00:00 | | 2006-05-30 | 17,51 | 782.100 | 18,09 | 17,05 | 17,50 | 00:00:00 | | 2006-05-31 | 17,25 | 995.400 | 18,29 | 17,25 | 17,40 | 00:00:00 | | 2006-06-01 | 18,00 | 637.700 | 18,20 | 17,50 | 17,55 | 00:00:00 | | 2006-06-02 | 17,90 | 677.700 | 18,50 | 17,50 | 18,34 | 00:00:00 | | 2006-06-05 | 17,25 | 228.300 | 18,00 | 17,10 | 18,00 | 00:00:00 | | 2006-06-06 | 17,40 | 250.000 | 17,59 | 16,91 | 17,08 | 00:00:00 | | 2006-06-07 | 17,30 | 582.000 | 18,20 | 16,90 | 17,50 | 00:00:00 | | 2006-06-08 | 18,00 | 1.049.500 | 18,20 | 17,00 | 17,02 | 00:00:00 | | 2006-06-09 | 17,80 | 425.100 | 18,50 | 17,68 | 18,20 | 00:00:00 | | 2006-06-12 | 16,97 | 708.900 | 18,10 | 16,60 | 17,50 | 00:00:00 | | 2006-06-13 | 17,00 | 1.089.600 | 17,49 | 16,25 | 16,60 | 00:00:00 | | 2006-06-14 | 17,70 | 1.568.800 | 17,84 | 16,15 | 17,00 | 00:00:00 | | 2006-06-15 | 17,70 | 0 | 17,70 | 17,70 | 17,70 | 00:00:00 | | 2006-06-16 | 17,42 | 745.200 | 18,28 | 16,98 | 18,10 | 00:00:00 | | 2006-06-19 | 17,80 | 807.100 | 18,19 | 17,80 | 17,87 | 00:00:00 | | 2006-06-20 | 17,60 | 353.200 | 18,00 | 17,30 | 17,30 | 00:00:00 | | 2006-06-21 | 17,19 | 521.300 | 17,51 | 17,02 | 17,40 | 00:00:00 | | 2006-06-22 | 17,51 | 246.300 | 17,85 | 17,06 | 17,30 | 00:00:00 | | 2006-06-23 | 17,70 | 213.600 | 17,75 | 17,15 | 17,55 | 00:00:00 | | 2006-06-26 | 17,55 | 200.900 | 17,60 | 17,31 | 17,60 | 00:00:00 | | 2006-06-27 | 17,41 | 254.300 | 17,80 | 17,20 | 17,69 | 00:00:00 | | 2006-06-28 | 17,01 | 591.400 | 17,65 | 17,00 | 17,60 | 00:00:00 | | 2006-06-29 | 17,84 | 771.900 | 17,84 | 16,89 | 17,20 | 00:00:00 | | 2006-06-30 | 17,70 | 542.600 | 17,85 | 17,30 | 17,84 | 00:00:00 | | 2006-07-03 | 18,55 | 498.800 | 18,60 | 17,70 | 17,70 | 00:00:00 | | 2006-07-04 | 18,35 | 179.200 | 18,78 | 18,30 | 18,78 | 00:00:00 | | 2006-07-05 | 17,40 | 470.200 | 18,30 | 17,40 | 17,86 | 00:00:00 | | 2006-07-06 | 17,43 | 398.000 | 17,90 | 17,40 | 17,69 | 00:00:00 | | 2006-07-07 | 18,24 | 551.900 | 18,49 | 17,45 | 17,88 | 00:00:00 | | 2006-07-10 | 17,61 | 238.500 | 18,29 | 17,61 | 18,23 | 00:00:00 | | 2006-07-11 | 17,45 | 410.200 | 17,75 | 17,25 | 17,60 | 00:00:00 | | 2006-07-12 | 17,75 | 413.100 | 18,04 | 17,46 | 17,50 | 00:00:00 | | 2006-07-13 | 17,35 | 431.900 | 17,80 | 17,30 | 17,50 | 00:00:00 | | 2006-07-14 | 17,75 | 148.100 | 17,79 | 17,26 | 17,40 | 00:00:00 | | 2006-07-17 | 17,73 | 152.200 | 17,75 | 17,30 | 17,31 | 00:00:00 | | 2006-07-18 | 18,28 | 437.900 | 18,30 | 17,59 | 17,73 | 00:00:00 | | 2006-07-19 | 19,10 | 389.500 | 19,10 | 17,99 | 18,30 | 00:00:00 | | 2006-07-20 | 18,74 | 428.200 | 19,20 | 18,50 | 19,14 | 00:00:00 | | 2006-07-21 | 18,79 | 191.900 | 18,88 | 18,10 | 18,88 | 00:00:00 | | 2006-07-24 | 19,60 | 361.000 | 19,60 | 18,86 | 18,98 | 00:00:00 | | 2006-07-25 | 20,30 | 1.032.600 | 20,30 | 19,13 | 19,50 | 00:00:00 | | 2006-07-26 | 20,30 | 874.100 | 20,30 | 19,89 | 19,99 | 00:00:00 | | 2006-07-27 | 19,70 | 603.300 | 20,50 | 19,64 | 20,29 | 00:00:00 | | 2006-07-28 | 20,17 | 482.600 | 20,35 | 19,45 | 19,85 | 00:00:00 | | 2006-07-31 | 20,45 | 297.600 | 20,50 | 20,02 | 20,10 | 00:00:00 | | 2006-08-01 | 20,00 | 267.300 | 20,47 | 20,00 | 20,47 | 00:00:00 | | 2006-08-02 | 19,98 | 704.200 | 20,40 | 19,70 | 20,20 | 00:00:00 | | 2006-08-03 | 19,37 | 1.722.100 | 19,97 | 19,32 | 19,97 | 00:00:00 | | 2006-08-04 | 19,85 | 697.700 | 19,85 | 19,41 | 19,48 | 00:00:00 | | 2006-08-07 | 19,60 | 419.400 | 20,10 | 19,52 | 19,70 | 00:00:00 | | 2006-08-08 | 19,60 | 615.200 | 19,95 | 19,35 | 19,75 | 00:00:00 | | 2006-08-09 | 19,50 | 1.198.200 | 20,40 | 19,40 | 19,89 | 00:00:00 | | 2006-08-10 | 20,10 | 953.900 | 20,30 | 19,35 | 19,70 | 00:00:00 | | 2006-08-11 | 19,51 | 1.306.200 | 20,00 | 19,48 | 19,81 | 00:00:00 | | 2006-08-14 | 19,50 | 449.700 | 19,94 | 19,15 | 19,65 | 00:00:00 | | 2006-08-15 | 20,00 | 604.500 | 20,15 | 19,55 | 19,95 | 00:00:00 | | 2006-08-16 | 20,15 | 1.404.700 | 20,20 | 19,76 | 20,15 | 00:00:00 | | 2006-08-17 | 19,80 | 631.300 | 20,51 | 19,65 | 20,20 | 00:00:00 | | 2006-08-18 | 19,90 | 629.100 | 20,18 | 19,78 | 20,00 | 00:00:00 | | 2006-08-21 | 20,06 | 444.100 | 20,20 | 19,50 | 19,70 | 00:00:00 | | 2006-08-22 | 19,60 | 448.600 | 20,22 | 19,60 | 20,00 | 00:00:00 | | 2006-08-23 | 19,50 | 677.600 | 19,79 | 19,45 | 19,60 | 00:00:00 | | 2006-08-24 | 20,00 | 492.400 | 20,25 | 19,35 | 19,90 | 00:00:00 | | 2006-08-25 | 20,45 | 373.700 | 20,50 | 19,86 | 20,18 | 00:00:00 | | 2006-08-28 | 20,90 | 390.400 | 20,90 | 20,02 | 20,43 | 00:00:00 | | 2006-08-29 | 20,79 | 498.600 | 21,15 | 20,56 | 20,80 | 00:00:00 | | 2006-08-30 | 20,50 | 164.400 | 20,91 | 20,22 | 20,89 | 00:00:00 | | 2006-08-31 | 20,89 | 442.800 | 20,90 | 20,10 | 20,80 | 00:00:00 | | 2006-09-01 | 21,55 | 854.700 | 21,75 | 20,80 | 20,90 | 00:00:00 | | 2006-09-04 | 22,00 | 316.300 | 22,19 | 21,12 | 21,55 | 00:00:00 | | 2006-09-05 | 21,90 | 471.200 | 22,00 | 21,60 | 21,95 | 00:00:00 | | 2006-09-06 | 21,81 | 658.200 | 22,00 | 21,70 | 21,89 | 00:00:00 | | 2006-09-07 | 21,81 | 0 | 21,81 | 21,81 | 21,81 | 00:00:00 | | 2006-09-08 | 22,00 | 516.600 | 22,45 | 21,80 | 21,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
