|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-03 | 1,85 | 34.000 | 1,90 | 1,80 | 1,90 | 00:00:00 | | 2003-01-06 | 1,89 | 220.000 | 1,89 | 1,85 | 1,85 | 00:00:00 | | 2003-01-07 | 1,90 | 5.200 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2003-01-08 | 1,90 | 16.000 | 1,92 | 1,90 | 1,92 | 00:00:00 | | 2003-01-09 | 1,91 | 20.800 | 1,92 | 1,91 | 1,92 | 00:00:00 | | 2003-01-10 | 1,90 | 108.800 | 1,92 | 1,90 | 1,91 | 00:00:00 | | 2003-01-13 | 1,88 | 82.000 | 1,90 | 1,88 | 1,90 | 00:00:00 | | 2003-01-14 | 1,90 | 62.000 | 1,90 | 1,88 | 1,88 | 00:00:00 | | 2003-01-15 | 1,92 | 170.000 | 1,92 | 1,85 | 1,85 | 00:00:00 | | 2003-01-16 | 1,97 | 800 | 1,99 | 1,97 | 1,99 | 00:00:00 | | 2003-01-17 | 1,88 | 1.200 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2003-01-20 | 1,75 | 0 | 1,95 | 1,75 | 1,75 | 00:00:00 | | 2003-01-21 | 1,88 | 12.000 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2003-01-22 | 1,83 | 4.000 | 1,86 | 1,83 | 1,86 | 00:00:00 | | 2003-01-23 | 1,88 | 48.800 | 1,92 | 1,88 | 1,91 | 00:00:00 | | 2003-01-24 | 1,83 | 4.400 | 1,88 | 1,83 | 1,88 | 00:00:00 | | 2003-01-27 | 1,86 | 400 | 1,86 | 1,86 | 1,86 | 00:00:00 | | 2003-01-28 | 1,88 | 400 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2003-01-29 | 1,88 | 5.200 | 1,88 | 1,86 | 1,86 | 00:00:00 | | 2003-01-30 | 1,85 | 1.200 | 1,90 | 1,85 | 1,90 | 00:00:00 | | 2003-01-31 | 1,88 | 14.000 | 1,92 | 1,85 | 1,91 | 00:00:00 | | 2003-02-03 | 1,76 | 0 | 1,92 | 1,76 | 1,76 | 00:00:00 | | 2003-02-04 | 1,86 | 800 | 1,86 | 1,86 | 1,86 | 00:00:00 | | 2003-02-05 | 1,88 | 10.000 | 1,88 | 1,87 | 1,87 | 00:00:00 | | 2003-02-06 | 1,88 | 11.200 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2003-02-07 | 1,86 | 4.649.600 | 1,88 | 1,77 | 1,88 | 00:00:00 | | 2003-02-10 | 1,86 | 400 | 1,86 | 1,86 | 1,86 | 00:00:00 | | 2003-02-11 | 1,86 | 20.000 | 1,86 | 1,86 | 1,86 | 00:00:00 | | 2003-02-12 | 1,83 | 136.000 | 1,85 | 1,83 | 1,85 | 00:00:00 | | 2003-02-13 | 1,75 | 10.800 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2003-02-14 | 1,62 | 0 | 1,77 | 1,62 | 1,62 | 00:00:00 | | 2003-02-17 | 1,75 | 400 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-02-18 | 1,62 | 0 | 1,75 | 1,62 | 1,62 | 00:00:00 | | 2003-02-19 | 1,75 | 20.000 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-02-20 | 1,62 | 0 | 2,00 | 1,62 | 1,62 | 00:00:00 | | 2003-02-21 | 1,75 | 260.000 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-02-24 | 1,62 | 0 | 1,75 | 1,62 | 1,62 | 00:00:00 | | 2003-02-25 | 1,70 | 6.400 | 1,70 | 1,62 | 1,62 | 00:00:00 | | 2003-02-26 | 1,73 | 4.000 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2003-02-27 | 1,73 | 5.200 | 1,73 | 1,67 | 1,67 | 00:00:00 | | 2003-02-28 | 1,75 | 142.800 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-03-03 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-03-04 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-03-05 | 1,57 | 0 | 1,78 | 1,57 | 1,57 | 00:00:00 | | 2003-03-06 | 1,75 | 18.000 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-03-07 | 1,79 | 4.000 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2003-03-10 | 1,80 | 4.400 | 1,83 | 1,80 | 1,83 | 00:00:00 | | 2003-03-11 | 1,81 | 376.000 | 1,81 | 1,80 | 1,80 | 00:00:00 | | 2003-03-12 | 1,83 | 40.000 | 1,83 | 1,80 | 1,80 | 00:00:00 | | 2003-03-13 | 1,83 | 265.600 | 1,85 | 1,83 | 1,83 | 00:00:00 | | 2003-03-14 | 1,84 | 120.400 | 1,85 | 1,83 | 1,85 | 00:00:00 | | 2003-03-17 | 1,84 | 400 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2003-03-18 | 1,84 | 252.800 | 1,84 | 1,84 | 1,84 | 00:00:00 | | 2003-03-19 | 1,85 | 5.600 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2003-03-20 | 1,84 | 29.600 | 1,84 | 1,81 | 1,83 | 00:00:00 | | 2003-03-21 | 1,81 | 57.200 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2003-03-24 | 1,86 | 4.000 | 1,86 | 1,86 | 1,86 | 00:00:00 | | 2003-03-25 | 1,80 | 0 | 1,97 | 1,80 | 1,80 | 00:00:00 | | 2003-03-26 | 1,88 | 132.000 | 1,88 | 1,86 | 1,86 | 00:00:00 | | 2003-03-27 | 1,85 | 0 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2003-03-28 | 1,91 | 214.400 | 1,91 | 1,88 | 1,88 | 00:00:00 | | 2003-03-31 | 1,85 | 0 | 1,91 | 1,85 | 1,85 | 00:00:00 | | 2003-04-01 | 1,92 | 158.400 | 1,92 | 1,91 | 1,92 | 00:00:00 | | 2003-04-02 | 1,95 | 113.600 | 1,95 | 1,92 | 1,95 | 00:00:00 | | 2003-04-03 | 1,95 | 8.000 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2003-04-04 | 1,99 | 225.200 | 1,99 | 1,95 | 1,95 | 00:00:00 | | 2003-04-07 | 2,12 | 185.600 | 2,15 | 2,08 | 2,14 | 00:00:00 | | 2003-04-08 | 2,12 | 43.200 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2003-04-09 | 2,03 | 242.800 | 2,12 | 2,03 | 2,12 | 00:00:00 | | 2003-04-10 | 2,03 | 144.800 | 2,05 | 2,00 | 2,05 | 00:00:00 | | 2003-04-11 | 2,03 | 4.400 | 2,03 | 2,03 | 2,03 | 00:00:00 | | 2003-04-14 | 2,10 | 112.000 | 2,10 | 2,05 | 2,05 | 00:00:00 | | 2003-04-15 | 2,12 | 26.800 | 2,12 | 2,12 | 2,12 | 00:00:00 | | 2003-04-16 | 2,24 | 508.400 | 2,25 | 2,15 | 2,15 | 00:00:00 | | 2003-04-17 | 2,28 | 28.000 | 2,29 | 2,28 | 2,29 | 00:00:00 | | 2003-04-18 | 2,28 | 0 | 2,28 | 2,28 | 2,28 | 00:00:00 | | 2003-04-21 | 2,28 | 0 | 2,28 | 2,28 | 2,28 | 00:00:00 | | 2003-04-22 | 2,25 | 360.400 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2003-04-23 | 2,20 | 32.000 | 2,25 | 2,20 | 2,25 | 00:00:00 | | 2003-04-24 | 2,20 | 23.600 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2003-04-25 | 2,28 | 39.200 | 2,28 | 2,15 | 2,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
