|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-21 | 26,75 | 0 | 26,75 | 26,75 | 26,75 | 00:00:00 | | 2008-03-24 | 26,75 | 2.066.000 | 27,90 | 26,75 | 27,00 | 00:00:00 | | 2008-03-25 | 27,85 | 525.200 | 27,98 | 26,67 | 27,28 | 00:00:00 | | 2008-03-26 | 27,39 | 456.600 | 27,97 | 26,68 | 27,74 | 00:00:00 | | 2008-03-27 | 27,12 | 406.800 | 27,65 | 27,00 | 27,15 | 00:00:00 | | 2008-03-28 | 26,20 | 624.800 | 26,90 | 26,05 | 26,40 | 00:00:00 | | 2008-03-31 | 25,89 | 1.122.900 | 26,29 | 25,50 | 26,07 | 00:00:00 | | 2008-04-01 | 27,80 | 705.100 | 27,80 | 25,82 | 26,30 | 00:00:00 | | 2008-04-02 | 27,30 | 659.300 | 27,95 | 27,14 | 27,69 | 00:00:00 | | 2008-04-03 | 27,18 | 541.400 | 28,44 | 26,80 | 27,21 | 00:00:00 | | 2008-04-04 | 27,10 | 366.700 | 27,57 | 26,80 | 27,57 | 00:00:00 | | 2008-04-07 | 26,47 | 397.100 | 27,70 | 26,32 | 27,08 | 00:00:00 | | 2008-04-08 | 27,60 | 464.200 | 27,68 | 26,32 | 26,52 | 00:00:00 | | 2008-04-09 | 27,00 | 284.500 | 27,50 | 26,67 | 27,03 | 00:00:00 | | 2008-04-10 | 26,85 | 491.600 | 27,23 | 26,22 | 27,00 | 00:00:00 | | 2008-04-11 | 27,04 | 782.600 | 27,34 | 26,40 | 26,84 | 00:00:00 | | 2008-04-14 | 26,54 | 254.000 | 26,81 | 25,87 | 26,70 | 00:00:00 | | 2008-04-15 | 26,75 | 340.400 | 27,26 | 26,33 | 26,79 | 00:00:00 | | 2008-04-16 | 27,00 | 1.278.200 | 27,50 | 26,70 | 26,78 | 00:00:00 | | 2008-04-17 | 27,70 | 286.800 | 27,90 | 26,70 | 27,00 | 00:00:00 | | 2008-04-18 | 27,76 | 332.800 | 27,95 | 27,21 | 27,69 | 00:00:00 | | 2008-04-21 | 27,76 | 0 | 27,76 | 27,76 | 27,76 | 00:00:00 | | 2008-04-22 | 27,90 | 365.800 | 28,68 | 27,35 | 27,70 | 00:00:00 | | 2008-04-23 | 27,50 | 595.900 | 28,54 | 27,17 | 27,73 | 00:00:00 | | 2008-04-24 | 27,27 | 553.900 | 27,60 | 27,27 | 27,50 | 00:00:00 | | 2008-04-25 | 27,90 | 498.900 | 28,00 | 27,26 | 27,27 | 00:00:00 | | 2008-04-28 | 27,90 | 458.100 | 28,29 | 27,66 | 28,00 | 00:00:00 | | 2008-04-29 | 27,68 | 295.100 | 27,99 | 26,77 | 27,65 | 00:00:00 | | 2008-04-30 | 32,00 | 1.301.300 | 32,05 | 27,25 | 27,35 | 00:00:00 | | 2008-05-01 | 32,00 | 0 | 32,00 | 32,00 | 32,00 | 00:00:00 | | 2008-05-02 | 31,35 | 1.749.200 | 32,85 | 30,35 | 31,95 | 00:00:00 | | 2008-05-05 | 31,50 | 766.300 | 31,84 | 30,35 | 31,20 | 00:00:00 | | 2008-05-06 | 32,40 | 1.020.100 | 32,40 | 31,12 | 31,50 | 00:00:00 | | 2008-05-07 | 32,00 | 782.500 | 32,40 | 31,00 | 31,76 | 00:00:00 | | 2008-05-08 | 32,00 | 343.700 | 32,00 | 31,22 | 31,90 | 00:00:00 | | 2008-05-09 | 32,21 | 286.700 | 32,21 | 31,25 | 31,44 | 00:00:00 | | 2008-05-12 | 32,48 | 587.100 | 32,48 | 31,81 | 32,02 | 00:00:00 | | 2008-05-13 | 32,70 | 394.100 | 32,85 | 31,86 | 32,65 | 00:00:00 | | 2008-05-14 | 32,79 | 1.320.200 | 33,00 | 31,85 | 32,70 | 00:00:00 | | 2008-05-15 | 32,45 | 555.700 | 32,71 | 32,00 | 32,57 | 00:00:00 | | 2008-05-16 | 31,39 | 999.900 | 32,78 | 30,69 | 32,78 | 00:00:00 | | 2008-05-19 | 30,45 | 690.700 | 32,18 | 30,30 | 32,18 | 00:00:00 | | 2008-05-20 | 31,15 | 512.600 | 31,15 | 29,90 | 30,22 | 00:00:00 | | 2008-05-21 | 30,25 | 669.700 | 31,36 | 30,22 | 31,19 | 00:00:00 | | 2008-05-22 | 30,25 | 0 | 30,25 | 30,25 | 30,25 | 00:00:00 | | 2008-05-23 | 30,42 | 308.500 | 30,67 | 29,49 | 30,25 | 00:00:00 | | 2008-05-26 | 30,10 | 306.300 | 30,65 | 29,54 | 30,43 | 00:00:00 | | 2008-05-27 | 29,56 | 546.700 | 30,45 | 29,30 | 30,00 | 00:00:00 | | 2008-05-28 | 30,08 | 1.294.100 | 30,53 | 29,52 | 29,56 | 00:00:00 | | 2008-05-29 | 31,04 | 506.200 | 32,31 | 30,12 | 30,19 | 00:00:00 | | 2008-05-30 | 32,71 | 1.301.300 | 32,71 | 31,10 | 31,50 | 00:00:00 | | 2008-06-02 | 32,54 | 564.100 | 32,54 | 31,52 | 32,08 | 00:00:00 | | 2008-06-03 | 32,80 | 884.700 | 33,00 | 31,16 | 32,99 | 00:00:00 | | 2008-06-04 | 33,60 | 782.800 | 33,66 | 32,00 | 32,45 | 00:00:00 | | 2008-06-05 | 33,59 | 801.600 | 33,97 | 32,70 | 33,80 | 00:00:00 | | 2008-06-06 | 32,77 | 579.300 | 33,47 | 31,99 | 33,47 | 00:00:00 | | 2008-06-09 | 33,00 | 1.535.200 | 33,18 | 31,36 | 32,89 | 00:00:00 | | 2008-06-10 | 32,00 | 402.300 | 32,31 | 31,29 | 32,12 | 00:00:00 | | 2008-06-11 | 32,60 | 1.749.800 | 32,63 | 31,23 | 32,20 | 00:00:00 | | 2008-06-12 | 33,68 | 1.059.200 | 33,90 | 32,95 | 33,00 | 00:00:00 | | 2008-06-13 | 33,65 | 514.600 | 33,90 | 33,10 | 33,89 | 00:00:00 | | 2008-06-16 | 34,36 | 1.705.700 | 34,98 | 33,04 | 33,69 | 00:00:00 | | 2008-06-17 | 35,86 | 1.433.700 | 35,98 | 34,52 | 34,52 | 00:00:00 | | 2008-06-18 | 35,20 | 1.096.700 | 35,83 | 35,11 | 35,11 | 00:00:00 | | 2008-06-19 | 34,91 | 243.600 | 35,29 | 34,60 | 34,70 | 00:00:00 | | 2008-06-20 | 34,50 | 445.900 | 35,10 | 34,21 | 34,69 | 00:00:00 | | 2008-06-23 | 33,97 | 329.300 | 34,21 | 33,66 | 34,21 | 00:00:00 | | 2008-06-24 | 32,90 | 421.000 | 33,89 | 32,67 | 33,52 | 00:00:00 | | 2008-06-25 | 32,90 | 772.500 | 34,31 | 32,84 | 33,10 | 00:00:00 | | 2008-06-26 | 31,30 | 1.086.400 | 33,33 | 30,13 | 33,00 | 00:00:00 | | 2008-06-27 | 31,95 | 723.500 | 32,10 | 31,43 | 31,43 | 00:00:00 | | 2008-06-30 | 31,69 | 489.100 | 32,00 | 31,42 | 31,46 | 00:00:00 | | 2008-07-01 | 31,14 | 916.600 | 32,50 | 30,50 | 31,47 | 00:00:00 | | 2008-07-02 | 30,17 | 591.300 | 31,79 | 30,13 | 31,79 | 00:00:00 | | 2008-07-03 | 29,80 | 654.600 | 31,44 | 29,40 | 30,90 | 00:00:00 | | 2008-07-04 | 30,00 | 384.900 | 30,02 | 29,01 | 29,01 | 00:00:00 | | 2008-07-07 | 28,80 | 1.152.700 | 30,59 | 28,70 | 30,59 | 00:00:00 | | 2008-07-08 | 28,79 | 844.900 | 29,00 | 28,01 | 28,79 | 00:00:00 | | 2008-07-09 | 28,79 | 0 | 28,79 | 28,79 | 28,79 | 00:00:00 | | 2008-07-10 | 28,69 | 1.773.400 | 29,57 | 28,45 | 28,50 | 00:00:00 | | 2008-07-11 | 29,15 | 818.100 | 29,30 | 28,47 | 28,62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
