|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 22,00 | 516.600 | 22,45 | 21,80 | 21,80 | 00:00:00 | | 2006-09-11 | 21,90 | 476.000 | 22,10 | 21,30 | 21,95 | 00:00:00 | | 2006-09-12 | 21,00 | 621.700 | 22,00 | 20,80 | 22,00 | 00:00:00 | | 2006-09-13 | 20,40 | 887.000 | 21,10 | 20,20 | 21,07 | 00:00:00 | | 2006-09-14 | 20,70 | 277.600 | 21,00 | 20,45 | 20,46 | 00:00:00 | | 2006-09-15 | 21,48 | 394.600 | 21,48 | 20,62 | 20,80 | 00:00:00 | | 2006-09-18 | 21,95 | 484.000 | 21,95 | 21,21 | 21,50 | 00:00:00 | | 2006-09-19 | 21,40 | 544.300 | 21,85 | 21,07 | 21,60 | 00:00:00 | | 2006-09-20 | 20,86 | 408.800 | 21,84 | 20,51 | 21,50 | 00:00:00 | | 2006-09-21 | 20,50 | 850.900 | 21,38 | 20,25 | 21,19 | 00:00:00 | | 2006-09-22 | 20,65 | 414.700 | 20,98 | 20,20 | 20,50 | 00:00:00 | | 2006-09-25 | 21,75 | 382.500 | 21,90 | 20,00 | 20,70 | 00:00:00 | | 2006-09-26 | 21,70 | 477.500 | 21,98 | 21,35 | 21,90 | 00:00:00 | | 2006-09-27 | 21,45 | 709.600 | 21,70 | 21,05 | 21,50 | 00:00:00 | | 2006-09-28 | 21,00 | 893.900 | 21,70 | 20,60 | 21,49 | 00:00:00 | | 2006-09-29 | 21,00 | 321.200 | 21,15 | 20,51 | 20,85 | 00:00:00 | | 2006-10-02 | 22,26 | 1.893.200 | 22,30 | 21,11 | 21,11 | 00:00:00 | | 2006-10-03 | 22,58 | 618.700 | 22,58 | 22,00 | 22,20 | 00:00:00 | | 2006-10-04 | 23,65 | 1.121.100 | 23,75 | 22,40 | 22,40 | 00:00:00 | | 2006-10-05 | 22,94 | 1.029.900 | 23,81 | 22,90 | 23,55 | 00:00:00 | | 2006-10-06 | 22,80 | 1.105.300 | 22,94 | 22,36 | 22,94 | 00:00:00 | | 2006-10-09 | 22,40 | 500 | 22,75 | 22,05 | 22,75 | 00:00:00 | | 2006-10-10 | 23,00 | 4.750.400 | 23,17 | 22,65 | 22,65 | 00:00:00 | | 2006-10-11 | 22,94 | 719.400 | 23,00 | 22,51 | 22,60 | 00:00:00 | | 2006-10-12 | 22,94 | 0 | 22,94 | 22,94 | 22,94 | 00:00:00 | | 2006-10-13 | 22,88 | 901.600 | 23,15 | 22,40 | 23,15 | 00:00:00 | | 2006-10-16 | 22,77 | 596.100 | 22,87 | 22,20 | 22,87 | 00:00:00 | | 2006-10-17 | 23,05 | 802.600 | 23,07 | 22,21 | 22,65 | 00:00:00 | | 2006-10-18 | 22,61 | 1.207.300 | 23,40 | 22,20 | 23,06 | 00:00:00 | | 2006-10-19 | 21,95 | 279.800 | 22,60 | 21,80 | 22,60 | 00:00:00 | | 2006-10-20 | 22,00 | 583.300 | 22,25 | 21,75 | 22,00 | 00:00:00 | | 2006-10-23 | 22,58 | 400.100 | 22,58 | 21,60 | 22,13 | 00:00:00 | | 2006-10-24 | 22,64 | 197.400 | 22,64 | 22,20 | 22,20 | 00:00:00 | | 2006-10-25 | 22,46 | 561.700 | 22,56 | 21,90 | 22,45 | 00:00:00 | | 2006-10-26 | 22,35 | 321.400 | 22,60 | 22,11 | 22,49 | 00:00:00 | | 2006-10-27 | 21,93 | 238.300 | 22,32 | 21,70 | 22,30 | 00:00:00 | | 2006-10-30 | 21,90 | 585.100 | 21,93 | 21,35 | 21,70 | 00:00:00 | | 2006-10-31 | 22,87 | 733.600 | 22,92 | 22,00 | 22,00 | 00:00:00 | | 2006-11-01 | 23,68 | 1.251.200 | 23,84 | 22,70 | 22,95 | 00:00:00 | | 2006-11-02 | 23,68 | 0 | 23,68 | 23,68 | 23,68 | 00:00:00 | | 2006-11-03 | 23,70 | 404.900 | 24,20 | 23,30 | 23,40 | 00:00:00 | | 2006-11-06 | 24,58 | 1.024.900 | 24,58 | 23,86 | 24,09 | 00:00:00 | | 2006-11-07 | 23,45 | 1.209.900 | 24,57 | 23,39 | 24,56 | 00:00:00 | | 2006-11-08 | 23,70 | 559.100 | 23,85 | 23,00 | 23,37 | 00:00:00 | | 2006-11-09 | 24,38 | 1.400.200 | 24,95 | 24,00 | 24,39 | 00:00:00 | | 2006-11-10 | 24,15 | 600.600 | 24,80 | 24,00 | 24,02 | 00:00:00 | | 2006-11-13 | 23,75 | 675.200 | 24,02 | 23,21 | 24,00 | 00:00:00 | | 2006-11-14 | 24,10 | 1.057.800 | 24,35 | 23,53 | 23,70 | 00:00:00 | | 2006-11-15 | 24,10 | 0 | 24,10 | 24,10 | 24,10 | 00:00:00 | | 2006-11-16 | 24,60 | 2.352.900 | 24,70 | 23,73 | 24,10 | 00:00:00 | | 2006-11-17 | 24,50 | 573.200 | 24,65 | 24,11 | 24,60 | 00:00:00 | | 2006-11-20 | 24,50 | 0 | 24,50 | 24,50 | 24,50 | 00:00:00 | | 2006-11-21 | 25,89 | 1.660.100 | 25,89 | 24,00 | 24,54 | 00:00:00 | | 2006-11-22 | 26,70 | 1.102.200 | 26,95 | 25,60 | 25,76 | 00:00:00 | | 2006-11-23 | 27,00 | 897.300 | 27,25 | 26,40 | 26,63 | 00:00:00 | | 2006-11-24 | 26,79 | 1.202.700 | 27,90 | 26,30 | 26,99 | 00:00:00 | | 2006-11-27 | 25,99 | 989.400 | 27,00 | 25,40 | 27,00 | 00:00:00 | | 2006-11-28 | 26,75 | 690.300 | 26,78 | 25,60 | 25,99 | 00:00:00 | | 2006-11-29 | 27,25 | 1.178.300 | 27,66 | 26,60 | 26,75 | 00:00:00 | | 2006-11-30 | 27,55 | 638.500 | 27,75 | 27,05 | 27,49 | 00:00:00 | | 2006-12-01 | 28,25 | 1.345.900 | 28,25 | 27,42 | 27,77 | 00:00:00 | | 2006-12-04 | 29,20 | 906.100 | 29,20 | 27,71 | 28,40 | 00:00:00 | | 2006-12-05 | 29,59 | 925.700 | 29,75 | 28,42 | 29,19 | 00:00:00 | | 2006-12-06 | 29,15 | 1.005.700 | 29,70 | 29,05 | 29,40 | 00:00:00 | | 2006-12-07 | 28,96 | 577.200 | 29,79 | 28,55 | 29,79 | 00:00:00 | | 2006-12-08 | 28,65 | 341.000 | 29,40 | 28,41 | 28,71 | 00:00:00 | | 2006-12-11 | 28,30 | 284.600 | 29,20 | 28,17 | 28,70 | 00:00:00 | | 2006-12-12 | 27,99 | 1.036.300 | 28,44 | 27,65 | 28,30 | 00:00:00 | | 2006-12-13 | 27,94 | 1.040.300 | 28,29 | 27,51 | 28,28 | 00:00:00 | | 2006-12-14 | 27,75 | 639.300 | 28,60 | 27,51 | 28,50 | 00:00:00 | | 2006-12-15 | 27,81 | 943.800 | 28,25 | 27,70 | 28,19 | 00:00:00 | | 2006-12-18 | 27,85 | 731.300 | 28,33 | 27,65 | 28,00 | 00:00:00 | | 2006-12-19 | 27,75 | 979.900 | 27,99 | 27,49 | 27,99 | 00:00:00 | | 2006-12-20 | 28,00 | 2.485.300 | 28,25 | 27,95 | 28,24 | 00:00:00 | | 2006-12-21 | 27,80 | 422.700 | 28,22 | 27,50 | 28,20 | 00:00:00 | | 2006-12-22 | 27,80 | 493.800 | 28,19 | 27,60 | 28,00 | 00:00:00 | | 2006-12-25 | 27,80 | 0 | 27,80 | 27,80 | 27,80 | 00:00:00 | | 2006-12-26 | 28,85 | 1.204.300 | 29,00 | 28,20 | 28,20 | 00:00:00 | | 2006-12-27 | 29,05 | 979.500 | 29,30 | 28,31 | 28,95 | 00:00:00 | | 2006-12-28 | 28,85 | 620.000 | 29,05 | 28,50 | 29,05 | 00:00:00 | | 2006-12-29 | 28,85 | 0 | 28,85 | 28,85 | 28,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
