|
 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 | | 2007-11-30 | 31,30 | 733.300 | 32,21 | 31,21 | 32,20 | 00:00:00 | | 2007-12-03 | 31,18 | 545.300 | 32,00 | 30,81 | 31,80 | 00:00:00 | | 2007-12-04 | 31,20 | 628.900 | 31,30 | 30,21 | 31,18 | 00:00:00 | | 2007-12-05 | 31,51 | 1.147.000 | 31,99 | 31,40 | 31,40 | 00:00:00 | | 2007-12-06 | 31,90 | 334.800 | 31,90 | 31,02 | 31,66 | 00:00:00 | | 2007-12-07 | 32,00 | 256.900 | 32,00 | 31,50 | 31,95 | 00:00:00 | | 2007-12-10 | 32,00 | 1.242.200 | 32,47 | 31,57 | 31,90 | 00:00:00 | | 2007-12-11 | 31,29 | 1.072.700 | 32,30 | 30,00 | 32,00 | 00:00:00 | | 2007-12-12 | 31,68 | 1.624.700 | 31,80 | 30,80 | 31,20 | 00:00:00 | | 2007-12-13 | 30,90 | 496.400 | 31,18 | 30,04 | 30,90 | 00:00:00 | | 2007-12-14 | 29,85 | 450.000 | 30,79 | 29,83 | 30,42 | 00:00:00 | | 2007-12-17 | 28,20 | 896.600 | 29,59 | 27,72 | 29,59 | 00:00:00 | | 2007-12-18 | 29,10 | 391.700 | 29,10 | 27,70 | 28,70 | 00:00:00 | | 2007-12-19 | 28,80 | 676.300 | 29,20 | 28,12 | 28,71 | 00:00:00 | | 2007-12-20 | 29,00 | 1.109.300 | 29,14 | 27,35 | 29,14 | 00:00:00 | | 2007-12-21 | 28,70 | 600.700 | 29,50 | 28,53 | 29,50 | 00:00:00 | | 2007-12-24 | 28,70 | 0 | 28,70 | 28,70 | 28,70 | 00:00:00 | | 2007-12-25 | 28,70 | 0 | 28,70 | 28,70 | 28,70 | 00:00:00 | | 2007-12-26 | 28,50 | 457.700 | 28,80 | 28,16 | 28,69 | 00:00:00 | | 2007-12-27 | 28,00 | 391.900 | 28,50 | 27,91 | 28,50 | 00:00:00 | | 2007-12-28 | 27,50 | 1.009.700 | 28,20 | 27,50 | 28,01 | 00:00:00 | | 2007-12-31 | 27,50 | 0 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2008-01-01 | 27,50 | 0 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2008-01-02 | 28,09 | 979.600 | 28,70 | 27,50 | 27,60 | 00:00:00 | | 2008-01-03 | 27,40 | 531.400 | 28,99 | 27,00 | 28,11 | 00:00:00 | | 2008-01-04 | 26,21 | 1.441.300 | 27,65 | 26,15 | 27,52 | 00:00:00 | | 2008-01-07 | 26,80 | 766.900 | 27,14 | 26,15 | 26,31 | 00:00:00 | | 2008-01-08 | 27,74 | 1.039.500 | 28,19 | 26,90 | 27,37 | 00:00:00 | | 2008-01-09 | 28,05 | 893.300 | 28,10 | 27,00 | 27,50 | 00:00:00 | | 2008-01-10 | 27,80 | 1.032.500 | 28,05 | 27,32 | 28,00 | 00:00:00 | | 2008-01-11 | 27,69 | 851.800 | 27,80 | 27,10 | 27,32 | 00:00:00 | | 2008-01-14 | 27,70 | 435.200 | 27,93 | 27,25 | 27,51 | 00:00:00 | | 2008-01-15 | 27,00 | 1.016.500 | 27,77 | 27,00 | 27,77 | 00:00:00 | | 2008-01-16 | 25,95 | 758.500 | 26,80 | 25,77 | 26,68 | 00:00:00 | | 2008-01-17 | 25,00 | 621.600 | 26,08 | 24,21 | 26,06 | 00:00:00 | | 2008-01-18 | 24,39 | 774.800 | 25,45 | 23,76 | 25,11 | 00:00:00 | | 2008-01-21 | 21,74 | 1.050.500 | 23,33 | 21,70 | 23,33 | 00:00:00 | | 2008-01-22 | 23,50 | 1.483.200 | 24,00 | 22,00 | 22,00 | 00:00:00 | | 2008-01-23 | 23,15 | 1.256.500 | 23,89 | 22,52 | 23,00 | 00:00:00 | | 2008-01-24 | 25,13 | 1.647.500 | 25,79 | 23,51 | 23,51 | 00:00:00 | | 2008-01-25 | 25,13 | 0 | 25,13 | 25,13 | 25,13 | 00:00:00 | | 2008-01-28 | 25,17 | 1.168.200 | 25,33 | 23,80 | 24,50 | 00:00:00 | | 2008-01-29 | 25,90 | 1.830.700 | 26,30 | 24,48 | 25,23 | 00:00:00 | | 2008-01-30 | 27,10 | 1.053.700 | 27,50 | 25,82 | 26,30 | 00:00:00 | | 2008-01-31 | 28,35 | 919.200 | 28,37 | 26,35 | 26,90 | 00:00:00 | | 2008-02-01 | 29,10 | 1.071.200 | 29,40 | 28,44 | 28,90 | 00:00:00 | | 2008-02-04 | 29,10 | 0 | 29,10 | 29,10 | 29,10 | 00:00:00 | | 2008-02-05 | 29,10 | 0 | 29,10 | 29,10 | 29,10 | 00:00:00 | | 2008-02-06 | 29,00 | 935.300 | 29,29 | 27,62 | 27,93 | 00:00:00 | | 2008-02-07 | 28,20 | 1.110.600 | 28,84 | 27,84 | 28,47 | 00:00:00 | | 2008-02-08 | 28,55 | 576.100 | 28,78 | 27,79 | 28,50 | 00:00:00 | | 2008-02-11 | 29,00 | 677.200 | 29,25 | 28,25 | 28,71 | 00:00:00 | | 2008-02-12 | 28,99 | 700.700 | 30,00 | 28,89 | 29,08 | 00:00:00 | | 2008-02-13 | 29,02 | 1.161.000 | 29,75 | 28,72 | 29,49 | 00:00:00 | | 2008-02-14 | 28,90 | 805.600 | 30,00 | 28,05 | 29,27 | 00:00:00 | | 2008-02-15 | 28,85 | 706.700 | 28,85 | 27,55 | 28,50 | 00:00:00 | | 2008-02-18 | 28,90 | 285.300 | 29,30 | 28,65 | 29,20 | 00:00:00 | | 2008-02-19 | 28,86 | 491.500 | 29,46 | 28,51 | 29,30 | 00:00:00 | | 2008-02-20 | 30,39 | 799.200 | 30,39 | 28,43 | 28,50 | 00:00:00 | | 2008-02-21 | 28,85 | 1.235.100 | 31,12 | 28,46 | 31,00 | 00:00:00 | | 2008-02-22 | 29,10 | 1.039.600 | 29,18 | 28,50 | 29,10 | 00:00:00 | | 2008-02-25 | 29,04 | 946.700 | 29,49 | 28,57 | 29,10 | 00:00:00 | | 2008-02-26 | 29,35 | 1.433.000 | 29,44 | 28,65 | 29,07 | 00:00:00 | | 2008-02-27 | 28,85 | 1.253.200 | 29,40 | 27,65 | 28,85 | 00:00:00 | | 2008-02-28 | 29,48 | 906.100 | 29,49 | 28,62 | 28,62 | 00:00:00 | | 2008-02-29 | 28,85 | 694.800 | 28,95 | 28,50 | 28,90 | 00:00:00 | | 2008-03-03 | 28,50 | 718.200 | 29,03 | 28,13 | 28,60 | 00:00:00 | | 2008-03-04 | 27,25 | 949.500 | 28,69 | 27,15 | 28,69 | 00:00:00 | | 2008-03-05 | 27,30 | 957.400 | 27,90 | 27,27 | 27,60 | 00:00:00 | | 2008-03-06 | 26,47 | 849.900 | 27,45 | 26,13 | 27,40 | 00:00:00 | | 2008-03-07 | 26,92 | 827.300 | 27,28 | 25,51 | 26,00 | 00:00:00 | | 2008-03-10 | 25,60 | 1.027.900 | 26,51 | 25,12 | 26,43 | 00:00:00 | | 2008-03-11 | 26,83 | 2.187.400 | 26,83 | 24,19 | 25,65 | 00:00:00 | | 2008-03-12 | 27,40 | 622.400 | 27,75 | 26,25 | 27,19 | 00:00:00 | | 2008-03-13 | 27,60 | 405.400 | 27,75 | 26,03 | 26,50 | 00:00:00 | | 2008-03-14 | 27,55 | 744.600 | 27,73 | 26,05 | 26,06 | 00:00:00 | | 2008-03-17 | 27,60 | 2.544.400 | 27,61 | 25,49 | 26,10 | 00:00:00 | | 2008-03-18 | 27,65 | 586.400 | 28,09 | 27,38 | 27,61 | 00:00:00 | | 2008-03-19 | 26,50 | 493.200 | 28,10 | 25,68 | 27,57 | 00:00:00 | | 2008-03-20 | 26,75 | 676.200 | 27,45 | 25,38 | 26,52 | 00:00:00 | | 2008-03-21 | 26,75 | 0 | 26,75 | 26,75 | 26,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
