|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-29 | 28,85 | 0 | 28,85 | 28,85 | 28,85 | 00:00:00 | | 2007-01-01 | 28,85 | 0 | 28,85 | 28,85 | 28,85 | 00:00:00 | | 2007-01-02 | 30,00 | 631.900 | 30,15 | 28,98 | 28,98 | 00:00:00 | | 2007-01-03 | 29,85 | 917.400 | 30,20 | 29,78 | 29,95 | 00:00:00 | | 2007-01-04 | 29,00 | 720.500 | 29,98 | 29,00 | 29,98 | 00:00:00 | | 2007-01-05 | 28,89 | 1.367.500 | 29,46 | 27,70 | 29,00 | 00:00:00 | | 2007-01-08 | 28,40 | 919.400 | 29,39 | 28,01 | 28,91 | 00:00:00 | | 2007-01-09 | 27,48 | 645.600 | 28,61 | 27,01 | 28,61 | 00:00:00 | | 2007-01-10 | 25,45 | 6.415.800 | 26,29 | 24,95 | 25,01 | 00:00:00 | | 2007-01-11 | 25,56 | 4.269.400 | 26,30 | 25,43 | 26,00 | 00:00:00 | | 2007-01-12 | 25,44 | 4.101.500 | 25,98 | 24,65 | 25,95 | 00:00:00 | | 2007-01-15 | 26,00 | 1.494.200 | 26,26 | 25,56 | 25,60 | 00:00:00 | | 2007-01-16 | 26,30 | 1.530.300 | 26,50 | 25,70 | 26,00 | 00:00:00 | | 2007-01-17 | 27,30 | 2.784.800 | 27,60 | 26,11 | 26,50 | 00:00:00 | | 2007-01-18 | 27,87 | 2.858.200 | 28,10 | 27,20 | 27,49 | 00:00:00 | | 2007-01-19 | 27,60 | 1.244.600 | 27,90 | 26,55 | 27,81 | 00:00:00 | | 2007-01-22 | 27,95 | 755.000 | 28,09 | 27,60 | 27,80 | 00:00:00 | | 2007-01-23 | 27,60 | 1.110.600 | 28,17 | 27,11 | 27,92 | 00:00:00 | | 2007-01-24 | 27,50 | 1.085.900 | 27,93 | 27,30 | 27,80 | 00:00:00 | | 2007-01-25 | 27,50 | 0 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2007-01-26 | 27,90 | 1.699.500 | 27,90 | 26,90 | 27,25 | 00:00:00 | | 2007-01-29 | 27,74 | 927.300 | 27,80 | 27,60 | 27,69 | 00:00:00 | | 2007-01-30 | 27,93 | 955.100 | 28,21 | 27,55 | 27,70 | 00:00:00 | | 2007-01-31 | 27,90 | 626.400 | 28,00 | 27,11 | 27,87 | 00:00:00 | | 2007-02-01 | 27,90 | 534.900 | 28,20 | 27,65 | 27,80 | 00:00:00 | | 2007-02-02 | 27,05 | 2.018.900 | 27,95 | 26,64 | 27,95 | 00:00:00 | | 2007-02-05 | 27,08 | 583.200 | 27,10 | 26,60 | 27,10 | 00:00:00 | | 2007-02-06 | 27,16 | 601.600 | 27,25 | 26,95 | 27,00 | 00:00:00 | | 2007-02-07 | 27,00 | 854.500 | 27,20 | 26,70 | 27,19 | 00:00:00 | | 2007-02-08 | 27,80 | 714.200 | 27,86 | 26,60 | 26,80 | 00:00:00 | | 2007-02-09 | 27,39 | 870.300 | 27,81 | 27,09 | 27,80 | 00:00:00 | | 2007-02-12 | 26,80 | 1.609.800 | 27,79 | 26,62 | 27,79 | 00:00:00 | | 2007-02-13 | 27,48 | 504.600 | 27,48 | 26,83 | 26,96 | 00:00:00 | | 2007-02-14 | 27,51 | 1.572.700 | 27,83 | 27,16 | 27,40 | 00:00:00 | | 2007-02-15 | 27,18 | 1.526.100 | 27,60 | 27,00 | 27,51 | 00:00:00 | | 2007-02-16 | 26,90 | 1.104.400 | 27,34 | 26,20 | 27,33 | 00:00:00 | | 2007-02-19 | 26,90 | 0 | 26,90 | 26,90 | 26,90 | 00:00:00 | | 2007-02-20 | 26,90 | 0 | 26,90 | 26,90 | 26,90 | 00:00:00 | | 2007-02-21 | 27,79 | 241.600 | 27,85 | 26,50 | 26,90 | 00:00:00 | | 2007-02-22 | 28,14 | 520.500 | 28,15 | 27,60 | 27,67 | 00:00:00 | | 2007-02-23 | 28,03 | 489.000 | 28,15 | 27,51 | 28,14 | 00:00:00 | | 2007-02-26 | 28,54 | 391.100 | 28,54 | 27,80 | 28,08 | 00:00:00 | | 2007-02-27 | 26,31 | 1.803.600 | 27,60 | 26,13 | 27,27 | 00:00:00 | | 2007-02-28 | 27,30 | 1.073.700 | 27,30 | 26,00 | 26,50 | 00:00:00 | | 2007-03-01 | 27,15 | 998.000 | 27,60 | 26,01 | 26,55 | 00:00:00 | | 2007-03-02 | 26,70 | 1.032.400 | 27,24 | 26,52 | 26,70 | 00:00:00 | | 2007-03-05 | 25,49 | 655.500 | 26,80 | 25,49 | 26,11 | 00:00:00 | | 2007-03-06 | 26,69 | 816.900 | 27,00 | 25,90 | 26,11 | 00:00:00 | | 2007-03-07 | 26,00 | 594.000 | 26,80 | 25,82 | 26,69 | 00:00:00 | | 2007-03-08 | 26,65 | 689.500 | 26,69 | 26,27 | 26,60 | 00:00:00 | | 2007-03-09 | 26,90 | 568.800 | 27,20 | 26,53 | 26,65 | 00:00:00 | | 2007-03-12 | 27,70 | 1.181.900 | 27,93 | 26,37 | 26,89 | 00:00:00 | | 2007-03-13 | 27,17 | 1.223.800 | 27,72 | 26,93 | 27,40 | 00:00:00 | | 2007-03-14 | 26,85 | 1.692.200 | 27,30 | 26,10 | 26,55 | 00:00:00 | | 2007-03-15 | 26,80 | 787.400 | 27,10 | 26,32 | 26,85 | 00:00:00 | | 2007-03-16 | 26,50 | 365.200 | 27,00 | 26,35 | 27,00 | 00:00:00 | | 2007-03-19 | 26,45 | 537.800 | 27,00 | 26,37 | 27,00 | 00:00:00 | | 2007-03-20 | 26,57 | 618.300 | 26,70 | 26,35 | 26,40 | 00:00:00 | | 2007-03-21 | 27,50 | 621.200 | 27,72 | 26,60 | 26,87 | 00:00:00 | | 2007-03-22 | 27,00 | 712.700 | 27,64 | 26,85 | 27,60 | 00:00:00 | | 2007-03-23 | 27,50 | 669.700 | 27,70 | 26,99 | 27,00 | 00:00:00 | | 2007-03-26 | 27,15 | 512.700 | 27,65 | 27,00 | 27,51 | 00:00:00 | | 2007-03-27 | 26,89 | 371.900 | 27,20 | 26,51 | 27,20 | 00:00:00 | | 2007-03-28 | 26,50 | 583.900 | 26,90 | 26,25 | 26,89 | 00:00:00 | | 2007-03-29 | 27,10 | 523.600 | 27,39 | 26,51 | 26,70 | 00:00:00 | | 2007-03-30 | 27,47 | 1.232.100 | 27,49 | 26,55 | 26,89 | 00:00:00 | | 2007-04-02 | 27,20 | 842.800 | 27,70 | 27,20 | 27,38 | 00:00:00 | | 2007-04-03 | 28,39 | 1.561.900 | 28,50 | 27,56 | 27,56 | 00:00:00 | | 2007-04-04 | 28,44 | 798.500 | 29,28 | 28,35 | 28,50 | 00:00:00 | | 2007-04-05 | 28,95 | 621.100 | 28,99 | 28,30 | 28,61 | 00:00:00 | | 2007-04-06 | 28,95 | 0 | 28,95 | 28,95 | 28,95 | 00:00:00 | | 2007-04-09 | 28,47 | 623.600 | 29,15 | 28,21 | 28,96 | 00:00:00 | | 2007-04-10 | 28,10 | 3.667.200 | 28,81 | 28,03 | 28,43 | 00:00:00 | | 2007-04-11 | 27,52 | 800.900 | 28,30 | 27,09 | 28,20 | 00:00:00 | | 2007-04-12 | 28,73 | 516.300 | 28,80 | 27,50 | 27,50 | 00:00:00 | | 2007-04-13 | 30,00 | 2.871.400 | 30,49 | 28,51 | 28,51 | 00:00:00 | | 2007-04-16 | 29,90 | 1.283.000 | 30,45 | 29,82 | 30,41 | 00:00:00 | | 2007-04-17 | 30,25 | 815.800 | 30,49 | 29,70 | 29,91 | 00:00:00 | | 2007-04-18 | 30,00 | 1.400.600 | 30,65 | 30,00 | 30,05 | 00:00:00 | | 2007-04-19 | 30,30 | 640.000 | 30,59 | 29,12 | 29,72 | 00:00:00 | | 2007-04-20 | 30,49 | 824.800 | 30,50 | 29,86 | 30,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
