|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-20 | 30,49 | 824.800 | 30,50 | 29,86 | 30,35 | 00:00:00 | | 2007-04-23 | 30,76 | 783.600 | 31,20 | 30,19 | 30,49 | 00:00:00 | | 2007-04-24 | 30,88 | 404.900 | 31,10 | 29,91 | 30,75 | 00:00:00 | | 2007-04-25 | 31,20 | 2.525.600 | 31,80 | 30,61 | 31,10 | 00:00:00 | | 2007-04-26 | 30,84 | 827.400 | 31,48 | 30,57 | 31,45 | 00:00:00 | | 2007-04-27 | 31,60 | 625.900 | 31,60 | 29,89 | 30,01 | 00:00:00 | | 2007-04-30 | 31,77 | 433.000 | 31,85 | 31,11 | 31,69 | 00:00:00 | | 2007-05-01 | 31,77 | 0 | 31,77 | 31,77 | 31,77 | 00:00:00 | | 2007-05-02 | 31,48 | 1.270.100 | 31,89 | 31,12 | 31,89 | 00:00:00 | | 2007-05-03 | 31,49 | 944.400 | 32,05 | 31,21 | 31,80 | 00:00:00 | | 2007-05-04 | 31,88 | 689.700 | 32,00 | 31,05 | 31,49 | 00:00:00 | | 2007-05-07 | 31,68 | 505.900 | 31,89 | 31,23 | 31,49 | 00:00:00 | | 2007-05-08 | 32,29 | 1.464.100 | 32,35 | 31,16 | 31,25 | 00:00:00 | | 2007-05-09 | 32,60 | 626.100 | 32,71 | 31,71 | 32,25 | 00:00:00 | | 2007-05-10 | 32,14 | 446.100 | 32,59 | 31,58 | 32,51 | 00:00:00 | | 2007-05-11 | 32,00 | 380.400 | 32,15 | 31,60 | 31,70 | 00:00:00 | | 2007-05-14 | 32,25 | 319.900 | 32,45 | 31,90 | 31,99 | 00:00:00 | | 2007-05-15 | 32,70 | 646.400 | 33,80 | 32,20 | 32,30 | 00:00:00 | | 2007-05-16 | 32,90 | 1.536.900 | 33,75 | 32,30 | 32,87 | 00:00:00 | | 2007-05-17 | 32,25 | 405.500 | 33,26 | 32,25 | 33,08 | 00:00:00 | | 2007-05-18 | 31,50 | 809.100 | 32,75 | 31,20 | 32,40 | 00:00:00 | | 2007-05-21 | 31,69 | 417.000 | 32,09 | 31,28 | 31,50 | 00:00:00 | | 2007-05-22 | 31,10 | 643.600 | 31,71 | 31,00 | 31,71 | 00:00:00 | | 2007-05-23 | 31,40 | 819.900 | 31,84 | 30,90 | 31,72 | 00:00:00 | | 2007-05-24 | 30,60 | 859.500 | 31,40 | 30,20 | 31,40 | 00:00:00 | | 2007-05-25 | 31,95 | 621.000 | 32,00 | 30,61 | 30,61 | 00:00:00 | | 2007-05-28 | 32,20 | 217.900 | 32,40 | 31,58 | 31,80 | 00:00:00 | | 2007-05-29 | 32,40 | 603.100 | 32,95 | 31,64 | 32,23 | 00:00:00 | | 2007-05-30 | 32,96 | 434.900 | 33,24 | 31,45 | 32,00 | 00:00:00 | | 2007-05-31 | 32,25 | 596.700 | 33,44 | 32,25 | 33,10 | 00:00:00 | | 2007-06-01 | 32,39 | 375.500 | 32,99 | 32,20 | 32,97 | 00:00:00 | | 2007-06-04 | 31,89 | 562.300 | 33,15 | 31,76 | 32,41 | 00:00:00 | | 2007-06-05 | 32,25 | 720.700 | 32,25 | 31,52 | 32,00 | 00:00:00 | | 2007-06-06 | 31,35 | 774.100 | 32,00 | 31,11 | 32,00 | 00:00:00 | | 2007-06-07 | 31,35 | 0 | 31,35 | 31,35 | 31,35 | 00:00:00 | | 2007-06-08 | 31,70 | 519.100 | 31,90 | 30,51 | 30,90 | 00:00:00 | | 2007-06-11 | 31,65 | 320.200 | 32,08 | 31,42 | 31,70 | 00:00:00 | | 2007-06-12 | 31,00 | 642.900 | 31,61 | 30,25 | 31,61 | 00:00:00 | | 2007-06-13 | 31,50 | 1.125.600 | 31,75 | 30,80 | 31,15 | 00:00:00 | | 2007-06-14 | 31,68 | 567.100 | 31,85 | 31,41 | 31,50 | 00:00:00 | | 2007-06-15 | 32,30 | 655.300 | 32,40 | 31,83 | 32,00 | 00:00:00 | | 2007-06-18 | 32,35 | 1.295.300 | 32,63 | 32,00 | 32,48 | 00:00:00 | | 2007-06-19 | 32,95 | 2.327.500 | 32,98 | 32,00 | 32,11 | 00:00:00 | | 2007-06-20 | 32,60 | 931.600 | 32,98 | 32,11 | 32,90 | 00:00:00 | | 2007-06-21 | 33,30 | 835.500 | 33,40 | 32,01 | 32,70 | 00:00:00 | | 2007-06-22 | 33,10 | 1.157.900 | 33,20 | 32,30 | 32,51 | 00:00:00 | | 2007-06-25 | 32,50 | 1.456.900 | 33,10 | 32,40 | 33,10 | 00:00:00 | | 2007-06-26 | 33,29 | 442.500 | 33,67 | 32,26 | 32,50 | 00:00:00 | | 2007-06-27 | 34,60 | 1.023.300 | 34,70 | 32,63 | 33,20 | 00:00:00 | | 2007-06-28 | 37,00 | 1.800.600 | 37,40 | 34,70 | 35,65 | 00:00:00 | | 2007-06-29 | 35,51 | 722.300 | 37,48 | 35,50 | 37,06 | 00:00:00 | | 2007-07-02 | 36,19 | 661.200 | 36,20 | 34,80 | 35,54 | 00:00:00 | | 2007-07-03 | 36,00 | 484.600 | 36,19 | 35,15 | 36,18 | 00:00:00 | | 2007-07-04 | 35,00 | 507.400 | 35,89 | 34,60 | 35,89 | 00:00:00 | | 2007-07-05 | 34,91 | 551.000 | 35,55 | 34,62 | 35,15 | 00:00:00 | | 2007-07-06 | 36,32 | 693.500 | 36,32 | 36,32 | 36,32 | 00:00:00 | | 2007-07-09 | 36,32 | 0 | 36,32 | 36,32 | 36,32 | 00:00:00 | | 2007-07-10 | 37,20 | 664.500 | 37,50 | 35,51 | 36,32 | 00:00:00 | | 2007-07-11 | 37,39 | 1.262.100 | 38,39 | 36,99 | 36,99 | 00:00:00 | | 2007-07-12 | 36,86 | 589.700 | 38,00 | 36,36 | 38,00 | 00:00:00 | | 2007-07-13 | 36,60 | 553.200 | 37,50 | 36,52 | 36,96 | 00:00:00 | | 2007-07-16 | 36,49 | 749.200 | 37,09 | 35,50 | 36,80 | 00:00:00 | | 2007-07-17 | 37,25 | 706.400 | 37,69 | 36,14 | 36,45 | 00:00:00 | | 2007-07-18 | 36,70 | 634.900 | 37,25 | 36,33 | 37,25 | 00:00:00 | | 2007-07-19 | 37,00 | 830.200 | 38,50 | 36,92 | 37,29 | 00:00:00 | | 2007-07-20 | 36,89 | 580.000 | 37,01 | 35,90 | 37,01 | 00:00:00 | | 2007-07-23 | 36,82 | 451.900 | 37,89 | 36,50 | 36,99 | 00:00:00 | | 2007-07-24 | 35,75 | 1.181.900 | 36,75 | 34,00 | 36,61 | 00:00:00 | | 2007-07-25 | 34,90 | 1.042.400 | 36,00 | 33,75 | 35,76 | 00:00:00 | | 2007-07-26 | 33,52 | 1.441.500 | 34,69 | 32,62 | 34,44 | 00:00:00 | | 2007-07-27 | 34,00 | 1.051.100 | 34,91 | 33,00 | 33,00 | 00:00:00 | | 2007-07-30 | 34,99 | 549.700 | 35,49 | 33,51 | 34,11 | 00:00:00 | | 2007-07-31 | 34,06 | 687.300 | 35,74 | 33,84 | 35,74 | 00:00:00 | | 2007-08-01 | 33,00 | 682.500 | 34,01 | 32,60 | 33,61 | 00:00:00 | | 2007-08-02 | 33,63 | 767.700 | 34,06 | 32,90 | 33,42 | 00:00:00 | | 2007-08-03 | 33,25 | 978.000 | 33,95 | 32,58 | 33,95 | 00:00:00 | | 2007-08-06 | 33,76 | 677.400 | 34,00 | 32,15 | 33,40 | 00:00:00 | | 2007-08-07 | 35,35 | 498.100 | 35,70 | 33,40 | 33,87 | 00:00:00 | | 2007-08-08 | 36,60 | 556.700 | 37,50 | 35,76 | 35,76 | 00:00:00 | | 2007-08-09 | 36,11 | 695.200 | 36,72 | 35,01 | 36,09 | 00:00:00 | | 2007-08-10 | 35,00 | 597.400 | 35,79 | 33,90 | 34,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
