|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-10 | 35,00 | 597.400 | 35,79 | 33,90 | 34,41 | 00:00:00 | | 2007-08-13 | 35,10 | 445.700 | 35,40 | 34,51 | 35,17 | 00:00:00 | | 2007-08-14 | 34,54 | 471.100 | 35,30 | 34,10 | 35,22 | 00:00:00 | | 2007-08-15 | 32,80 | 1.802.700 | 34,49 | 31,60 | 34,30 | 00:00:00 | | 2007-08-16 | 30,26 | 1.329.000 | 31,50 | 28,85 | 31,00 | 00:00:00 | | 2007-08-17 | 32,75 | 1.000.700 | 32,80 | 29,01 | 31,77 | 00:00:00 | | 2007-08-20 | 33,89 | 633.200 | 34,00 | 32,10 | 33,25 | 00:00:00 | | 2007-08-21 | 33,70 | 617.200 | 34,39 | 32,93 | 33,96 | 00:00:00 | | 2007-08-22 | 33,86 | 839.100 | 34,50 | 33,54 | 34,34 | 00:00:00 | | 2007-08-23 | 33,90 | 350.200 | 34,30 | 32,61 | 34,19 | 00:00:00 | | 2007-08-24 | 34,78 | 793.100 | 34,78 | 33,35 | 33,75 | 00:00:00 | | 2007-08-27 | 34,40 | 306.000 | 34,80 | 34,01 | 34,39 | 00:00:00 | | 2007-08-28 | 33,08 | 480.500 | 34,39 | 32,63 | 34,39 | 00:00:00 | | 2007-08-29 | 33,75 | 329.300 | 34,10 | 32,65 | 33,21 | 00:00:00 | | 2007-08-30 | 33,50 | 505.600 | 34,00 | 33,03 | 33,47 | 00:00:00 | | 2007-08-31 | 34,00 | 784.900 | 34,30 | 33,50 | 34,13 | 00:00:00 | | 2007-09-03 | 33,90 | 329.000 | 34,40 | 33,83 | 34,29 | 00:00:00 | | 2007-09-04 | 33,50 | 503.000 | 34,37 | 33,50 | 34,20 | 00:00:00 | | 2007-09-05 | 34,35 | 491.900 | 34,59 | 33,25 | 33,39 | 00:00:00 | | 2007-09-06 | 34,29 | 454.800 | 34,95 | 34,04 | 34,80 | 00:00:00 | | 2007-09-07 | 34,29 | 0 | 34,29 | 34,29 | 34,29 | 00:00:00 | | 2007-09-10 | 33,25 | 343.700 | 34,00 | 32,83 | 34,00 | 00:00:00 | | 2007-09-11 | 33,75 | 715.900 | 34,07 | 33,50 | 33,75 | 00:00:00 | | 2007-09-12 | 33,41 | 622.000 | 34,70 | 33,34 | 33,95 | 00:00:00 | | 2007-09-13 | 33,85 | 449.700 | 34,47 | 33,62 | 33,94 | 00:00:00 | | 2007-09-14 | 34,70 | 425.000 | 34,72 | 33,71 | 33,85 | 00:00:00 | | 2007-09-17 | 33,90 | 418.700 | 34,79 | 33,36 | 34,40 | 00:00:00 | | 2007-09-18 | 35,12 | 881.900 | 35,12 | 33,31 | 34,06 | 00:00:00 | | 2007-09-19 | 35,20 | 1.237.800 | 35,80 | 34,66 | 35,33 | 00:00:00 | | 2007-09-20 | 34,61 | 678.900 | 35,50 | 34,30 | 35,50 | 00:00:00 | | 2007-09-21 | 34,60 | 627.600 | 35,40 | 34,51 | 35,02 | 00:00:00 | | 2007-09-24 | 35,10 | 734.700 | 35,28 | 33,90 | 35,10 | 00:00:00 | | 2007-09-25 | 35,00 | 847.600 | 35,49 | 34,70 | 34,99 | 00:00:00 | | 2007-09-26 | 35,90 | 610.500 | 36,24 | 35,30 | 35,30 | 00:00:00 | | 2007-09-27 | 36,60 | 988.500 | 36,65 | 35,70 | 36,20 | 00:00:00 | | 2007-09-28 | 36,90 | 658.300 | 37,48 | 36,05 | 36,35 | 00:00:00 | | 2007-10-01 | 38,71 | 772.400 | 38,71 | 37,20 | 37,38 | 00:00:00 | | 2007-10-02 | 38,11 | 750.200 | 38,95 | 38,00 | 38,71 | 00:00:00 | | 2007-10-03 | 37,14 | 467.800 | 38,57 | 36,17 | 38,35 | 00:00:00 | | 2007-10-04 | 38,70 | 634.300 | 38,97 | 37,21 | 37,40 | 00:00:00 | | 2007-10-05 | 38,71 | 1.159.500 | 39,90 | 38,71 | 39,02 | 00:00:00 | | 2007-10-08 | 38,79 | 655.200 | 39,41 | 38,55 | 39,33 | 00:00:00 | | 2007-10-09 | 36,01 | 2.197.900 | 39,45 | 36,01 | 39,01 | 00:00:00 | | 2007-10-10 | 33,49 | 3.727.000 | 34,60 | 33,20 | 34,29 | 00:00:00 | | 2007-10-11 | 32,69 | 1.308.100 | 34,15 | 32,69 | 33,80 | 00:00:00 | | 2007-10-12 | 32,69 | 0 | 32,69 | 32,69 | 32,69 | 00:00:00 | | 2007-10-15 | 30,95 | 1.834.800 | 33,30 | 30,20 | 32,80 | 00:00:00 | | 2007-10-16 | 30,01 | 1.715.800 | 30,70 | 29,99 | 30,59 | 00:00:00 | | 2007-10-17 | 30,00 | 1.548.400 | 30,99 | 29,00 | 30,35 | 00:00:00 | | 2007-10-18 | 31,80 | 1.106.000 | 31,80 | 29,55 | 30,09 | 00:00:00 | | 2007-10-19 | 31,10 | 1.283.300 | 32,25 | 31,01 | 32,00 | 00:00:00 | | 2007-10-22 | 30,36 | 662.700 | 31,10 | 30,21 | 30,60 | 00:00:00 | | 2007-10-23 | 30,70 | 1.625.100 | 31,00 | 30,52 | 31,00 | 00:00:00 | | 2007-10-24 | 30,93 | 1.355.100 | 31,49 | 30,50 | 30,93 | 00:00:00 | | 2007-10-25 | 30,50 | 591.300 | 31,48 | 30,06 | 31,35 | 00:00:00 | | 2007-10-26 | 30,50 | 826.700 | 30,98 | 29,72 | 30,51 | 00:00:00 | | 2007-10-29 | 30,80 | 724.400 | 31,23 | 30,55 | 30,55 | 00:00:00 | | 2007-10-30 | 31,85 | 1.408.600 | 32,04 | 30,50 | 30,99 | 00:00:00 | | 2007-10-31 | 31,99 | 1.617.400 | 32,69 | 31,70 | 32,11 | 00:00:00 | | 2007-11-01 | 32,20 | 1.337.700 | 32,95 | 31,30 | 31,50 | 00:00:00 | | 2007-11-02 | 32,20 | 0 | 32,20 | 32,20 | 32,20 | 00:00:00 | | 2007-11-05 | 33,00 | 1.124.400 | 33,46 | 31,77 | 32,21 | 00:00:00 | | 2007-11-06 | 32,56 | 1.094.400 | 33,71 | 32,20 | 33,51 | 00:00:00 | | 2007-11-07 | 32,19 | 1.061.900 | 32,79 | 32,00 | 32,58 | 00:00:00 | | 2007-11-08 | 30,88 | 835.500 | 32,43 | 30,09 | 32,40 | 00:00:00 | | 2007-11-09 | 29,70 | 1.384.500 | 30,80 | 29,70 | 30,80 | 00:00:00 | | 2007-11-12 | 29,50 | 806.100 | 30,70 | 29,10 | 29,65 | 00:00:00 | | 2007-11-13 | 29,60 | 767.100 | 30,25 | 29,30 | 29,90 | 00:00:00 | | 2007-11-14 | 31,00 | 680.300 | 31,00 | 30,16 | 30,30 | 00:00:00 | | 2007-11-15 | 31,00 | 0 | 31,00 | 31,00 | 31,00 | 00:00:00 | | 2007-11-16 | 31,00 | 425.500 | 31,00 | 30,40 | 30,80 | 00:00:00 | | 2007-11-19 | 29,50 | 456.100 | 31,00 | 29,50 | 31,00 | 00:00:00 | | 2007-11-20 | 29,50 | 0 | 29,50 | 29,50 | 29,50 | 00:00:00 | | 2007-11-21 | 28,90 | 618.200 | 29,39 | 28,00 | 28,72 | 00:00:00 | | 2007-11-22 | 28,55 | 150.400 | 29,32 | 28,50 | 29,32 | 00:00:00 | | 2007-11-23 | 29,60 | 353.000 | 29,60 | 28,57 | 28,72 | 00:00:00 | | 2007-11-26 | 28,50 | 1.309.900 | 31,00 | 28,50 | 29,61 | 00:00:00 | | 2007-11-27 | 29,43 | 924.500 | 30,39 | 28,49 | 28,50 | 00:00:00 | | 2007-11-28 | 31,55 | 836.500 | 31,78 | 29,60 | 30,00 | 00:00:00 | | 2007-11-29 | 31,40 | 711.100 | 32,20 | 30,80 | 31,52 | 00:00:00 | | 2007-11-30 | 31,30 | 733.300 | 32,21 | 31,21 | 32,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
