|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-05-24 | 3,88 | 27.200 | 3,95 | 3,88 | 3,95 | 00:00:00 | | 2002-05-27 | 3,75 | 0 | 4,25 | 3,75 | 3,75 | 00:00:00 | | 2002-05-28 | 3,88 | 463.200 | 3,89 | 3,88 | 3,88 | 00:00:00 | | 2002-05-29 | 4,12 | 2.000 | 4,12 | 4,12 | 4,12 | 00:00:00 | | 2002-05-30 | 4,12 | 0 | 4,12 | 4,12 | 4,12 | 00:00:00 | | 2002-05-31 | 4,00 | 309.600 | 4,12 | 4,00 | 4,12 | 00:00:00 | | 2002-06-03 | 4,00 | 3.200 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2002-06-04 | 3,88 | 0 | 4,30 | 3,88 | 3,88 | 00:00:00 | | 2002-06-05 | 3,75 | 0 | 4,12 | 3,75 | 3,75 | 00:00:00 | | 2002-06-06 | 4,25 | 9.600 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2002-06-07 | 3,75 | 0 | 4,25 | 3,75 | 3,75 | 00:00:00 | | 2002-06-10 | 4,12 | 249.600 | 4,12 | 4,12 | 4,12 | 00:00:00 | | 2002-06-11 | 3,75 | 0 | 4,50 | 3,75 | 3,75 | 00:00:00 | | 2002-06-12 | 3,75 | 0 | 4,22 | 3,75 | 3,75 | 00:00:00 | | 2002-06-13 | 3,75 | 0 | 4,25 | 3,75 | 3,75 | 00:00:00 | | 2002-06-14 | 3,75 | 822.400 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2002-06-17 | 3,75 | 0 | 4,25 | 3,75 | 3,75 | 00:00:00 | | 2002-06-18 | 3,62 | 0 | 4,25 | 3,62 | 3,62 | 00:00:00 | | 2002-06-19 | 3,62 | 0 | 4,25 | 3,62 | 3,62 | 00:00:00 | | 2002-06-20 | 3,62 | 0 | 4,25 | 3,62 | 3,62 | 00:00:00 | | 2002-06-21 | 3,62 | 0 | 4,25 | 3,62 | 3,62 | 00:00:00 | | 2002-06-24 | 3,50 | 0 | 4,00 | 3,50 | 3,50 | 00:00:00 | | 2002-06-25 | 3,50 | 0 | 4,25 | 3,50 | 3,50 | 00:00:00 | | 2002-06-26 | 3,50 | 0 | 4,25 | 3,50 | 3,50 | 00:00:00 | | 2002-06-27 | 4,12 | 12.000 | 4,12 | 4,12 | 4,12 | 00:00:00 | | 2002-06-28 | 3,50 | 0 | 4,12 | 3,50 | 3,50 | 00:00:00 | | 2002-07-01 | 3,88 | 0 | 4,00 | 3,88 | 3,88 | 00:00:00 | | 2002-07-02 | 3,50 | 0 | 4,07 | 3,50 | 3,50 | 00:00:00 | | 2002-07-03 | 3,50 | 0 | 3,99 | 3,50 | 3,50 | 00:00:00 | | 2002-07-04 | 3,88 | 800 | 3,88 | 3,88 | 3,88 | 00:00:00 | | 2002-07-05 | 3,50 | 0 | 3,87 | 3,50 | 3,50 | 00:00:00 | | 2002-07-08 | 3,76 | 20.800 | 3,76 | 3,76 | 3,76 | 00:00:00 | | 2002-07-09 | 3,76 | 0 | 3,76 | 3,76 | 3,76 | 00:00:00 | | 2002-07-10 | 3,25 | 1.204.000 | 3,75 | 3,25 | 3,75 | 00:00:00 | | 2002-07-11 | 2,50 | 0 | 4,50 | 2,50 | 2,50 | 00:00:00 | | 2002-07-12 | 3,20 | 12.000 | 3,25 | 3,20 | 3,25 | 00:00:00 | | 2002-07-15 | 3,14 | 0 | 3,30 | 3,14 | 3,14 | 00:00:00 | | 2002-07-16 | 3,12 | 63.600 | 3,15 | 3,12 | 3,12 | 00:00:00 | | 2002-07-17 | 3,25 | 40.400 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2002-07-18 | 3,06 | 42.000 | 3,12 | 3,06 | 3,12 | 00:00:00 | | 2002-07-19 | 3,06 | 400 | 3,06 | 3,06 | 3,06 | 00:00:00 | | 2002-07-22 | 3,06 | 0 | 3,25 | 3,06 | 3,06 | 00:00:00 | | 2002-07-23 | 3,00 | 0 | 3,62 | 3,00 | 3,00 | 00:00:00 | | 2002-07-24 | 3,25 | 400 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2002-07-25 | 3,12 | 10.800 | 3,25 | 3,12 | 3,25 | 00:00:00 | | 2002-07-26 | 3,00 | 1.200 | 3,03 | 3,00 | 3,03 | 00:00:00 | | 2002-07-29 | 2,50 | 0 | 3,62 | 2,50 | 2,50 | 00:00:00 | | 2002-07-30 | 2,76 | 0 | 3,00 | 2,76 | 2,76 | 00:00:00 | | 2002-07-31 | 3,00 | 400 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2002-08-01 | 2,88 | 0 | 3,00 | 2,88 | 2,88 | 00:00:00 | | 2002-08-02 | 3,00 | 800 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2002-08-05 | 2,88 | 0 | 3,00 | 2,88 | 2,88 | 00:00:00 | | 2002-08-06 | 2,20 | 2.083.600 | 2,88 | 2,03 | 2,88 | 00:00:00 | | 2002-08-07 | 2,30 | 65.200 | 2,38 | 2,22 | 2,22 | 00:00:00 | | 2002-08-08 | 2,25 | 15.200 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2002-08-09 | 2,25 | 8.000 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2002-08-12 | 0,50 | 0 | 2,37 | 0,50 | 0,50 | 00:00:00 | | 2002-08-13 | 2,12 | 0 | 2,25 | 2,12 | 2,12 | 00:00:00 | | 2002-08-14 | 2,15 | 3.600 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2002-08-15 | 2,12 | 19.600 | 2,12 | 2,12 | 2,12 | 00:00:00 | | 2002-08-16 | 2,12 | 48.400 | 2,17 | 2,12 | 2,17 | 00:00:00 | | 2002-08-19 | 2,05 | 0 | 2,25 | 2,05 | 2,05 | 00:00:00 | | 2002-08-20 | 2,25 | 3.200 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2002-08-21 | 1,94 | 24.400 | 2,05 | 1,94 | 2,05 | 00:00:00 | | 2002-08-22 | 1,88 | 8.800 | 1,90 | 1,88 | 1,90 | 00:00:00 | | 2002-08-23 | 1,75 | 0 | 2,00 | 1,75 | 1,75 | 00:00:00 | | 2002-08-26 | 1,84 | 0 | 2,13 | 1,84 | 1,84 | 00:00:00 | | 2002-08-27 | 2,12 | 4.400 | 2,13 | 2,12 | 2,13 | 00:00:00 | | 2002-08-28 | 2,12 | 64.000 | 2,12 | 2,12 | 2,12 | 00:00:00 | | 2002-08-29 | 2,34 | 18.400 | 2,34 | 2,22 | 2,22 | 00:00:00 | | 2002-08-30 | 2,37 | 12.000 | 2,37 | 2,37 | 2,37 | 00:00:00 | | 2002-09-02 | 2,03 | 0 | 2,37 | 2,03 | 2,03 | 00:00:00 | | 2002-09-03 | 2,00 | 0 | 2,38 | 2,00 | 2,00 | 00:00:00 | | 2002-09-04 | 2,38 | 80.800 | 2,38 | 2,36 | 2,38 | 00:00:00 | | 2002-09-05 | 2,00 | 0 | 3,00 | 2,00 | 2,00 | 00:00:00 | | 2002-09-06 | 2,38 | 12.800 | 2,38 | 2,38 | 2,38 | 00:00:00 | | 2002-09-09 | 2,00 | 0 | 2,38 | 2,00 | 2,00 | 00:00:00 | | 2002-09-10 | 2,00 | 0 | 3,25 | 2,00 | 2,00 | 00:00:00 | | 2002-09-11 | 2,03 | 0 | 2,50 | 2,03 | 2,03 | 00:00:00 | | 2002-09-12 | 2,08 | 0 | 2,50 | 2,08 | 2,08 | 00:00:00 | | 2002-09-13 | 2,12 | 0 | 2,47 | 2,12 | 2,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
