|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-05-27 | 17,60 | 3.786.600 | 17,90 | 17,52 | 17,90 | 00:00:00 | | 2014-05-28 | 17,62 | 2.751.600 | 17,82 | 17,55 | 17,59 | 00:00:00 | | 2014-05-29 | 17,70 | 2.730.900 | 17,92 | 17,60 | 17,74 | 00:00:00 | | 2014-05-30 | 17,58 | 4.487.500 | 17,66 | 17,46 | 17,53 | 00:00:00 | | 2014-06-02 | 17,56 | 2.164.200 | 17,74 | 17,50 | 17,55 | 00:00:00 | | 2014-06-03 | 17,75 | 3.883.300 | 17,81 | 17,53 | 17,60 | 00:00:00 | | 2014-06-04 | 17,87 | 3.669.300 | 17,90 | 17,69 | 17,75 | 00:00:00 | | 2014-06-05 | 17,68 | 4.589.900 | 17,98 | 17,60 | 17,89 | 00:00:00 | | 2014-06-06 | 18,04 | 4.540.200 | 18,25 | 17,90 | 17,97 | 00:00:00 | | 2014-06-09 | 18,39 | 3.358.900 | 18,50 | 18,00 | 18,05 | 00:00:00 | | 2014-06-10 | 18,69 | 4.833.800 | 18,85 | 18,28 | 18,32 | 00:00:00 | | 2014-06-11 | 18,55 | 5.773.200 | 19,00 | 18,46 | 18,89 | 00:00:00 | | 2014-06-12 | 18,55 | 0 | 18,55 | 18,55 | 18,55 | 00:00:00 | | 2014-06-13 | 18,61 | 3.122.400 | 18,87 | 18,53 | 18,83 | 00:00:00 | | 2014-06-16 | 18,77 | 3.864.600 | 18,81 | 18,51 | 18,63 | 00:00:00 | | 2014-06-17 | 18,91 | 3.531.400 | 18,99 | 18,61 | 18,84 | 00:00:00 | | 2014-06-18 | 18,69 | 3.713.500 | 18,95 | 18,49 | 18,91 | 00:00:00 | | 2014-06-19 | 18,69 | 0 | 18,69 | 18,69 | 18,69 | 00:00:00 | | 2014-06-20 | 18,56 | 4.705.200 | 18,92 | 18,48 | 18,70 | 00:00:00 | | 2014-06-23 | 18,33 | 1.101.700 | 18,64 | 18,30 | 18,56 | 00:00:00 | | 2014-06-24 | 18,51 | 3.469.300 | 18,73 | 18,32 | 18,32 | 00:00:00 | | 2014-06-25 | 18,25 | 2.396.200 | 18,75 | 18,25 | 18,48 | 00:00:00 | | 2014-06-26 | 18,26 | 1.628.200 | 18,50 | 18,20 | 18,33 | 00:00:00 | | 2014-06-27 | 18,05 | 3.537.600 | 18,31 | 17,85 | 18,20 | 00:00:00 | | 2014-06-30 | 18,00 | 2.632.500 | 18,16 | 17,90 | 17,92 | 00:00:00 | | 2014-07-01 | 18,08 | 1.783.500 | 18,27 | 17,91 | 18,11 | 00:00:00 | | 2014-07-02 | 18,00 | 2.179.600 | 18,08 | 17,90 | 18,08 | 00:00:00 | | 2014-07-03 | 18,10 | 2.787.200 | 18,18 | 17,82 | 17,98 | 00:00:00 | | 2014-07-04 | 18,26 | 438.500 | 18,33 | 18,11 | 18,17 | 00:00:00 | | 2014-07-07 | 18,39 | 1.560.900 | 18,39 | 18,13 | 18,14 | 00:00:00 | | 2014-07-08 | 18,46 | 2.142.500 | 18,57 | 18,17 | 18,25 | 00:00:00 | | 2014-07-09 | 18,46 | 0 | 18,46 | 18,46 | 18,46 | 00:00:00 | | 2014-07-10 | 18,48 | 3.570.900 | 18,71 | 18,34 | 18,61 | 00:00:00 | | 2014-07-11 | 18,60 | 3.308.600 | 18,71 | 18,47 | 18,53 | 00:00:00 | | 2014-07-14 | 18,94 | 5.021.800 | 19,00 | 18,69 | 18,73 | 00:00:00 | | 2014-07-15 | 18,79 | 3.946.400 | 18,95 | 18,65 | 18,93 | 00:00:00 | | 2014-07-16 | 18,88 | 3.836.800 | 19,13 | 18,73 | 18,80 | 00:00:00 | | 2014-07-17 | 18,57 | 3.100.900 | 18,87 | 18,47 | 18,84 | 00:00:00 | | 2014-07-18 | 18,96 | 6.658.700 | 19,17 | 18,81 | 19,09 | 00:00:00 | | 2014-07-21 | 19,19 | 2.691.500 | 19,35 | 18,91 | 18,97 | 00:00:00 | | 2014-07-22 | 19,40 | 4.274.500 | 19,50 | 19,02 | 19,25 | 00:00:00 | | 2014-07-23 | 19,24 | 2.210.200 | 19,36 | 19,00 | 19,25 | 00:00:00 | | 2014-07-24 | 18,64 | 4.005.300 | 19,00 | 18,64 | 18,92 | 00:00:00 | | 2014-07-25 | 18,75 | 3.031.500 | 18,90 | 18,46 | 18,56 | 00:00:00 | | 2014-07-28 | 18,60 | 3.539.700 | 18,96 | 18,49 | 18,83 | 00:00:00 | | 2014-07-29 | 18,25 | 2.587.400 | 18,78 | 18,22 | 18,57 | 00:00:00 | | 2014-07-30 | 18,20 | 2.440.900 | 18,55 | 18,07 | 18,37 | 00:00:00 | | 2014-07-31 | 17,84 | 3.509.600 | 18,11 | 17,69 | 18,06 | 00:00:00 | | 2014-08-01 | 17,82 | 2.842.500 | 18,10 | 17,70 | 17,84 | 00:00:00 | | 2014-08-04 | 17,99 | 2.466.700 | 18,27 | 17,70 | 17,78 | 00:00:00 | | 2014-08-05 | 17,76 | 2.628.200 | 18,11 | 17,64 | 17,99 | 00:00:00 | | 2014-08-06 | 18,05 | 3.056.300 | 18,08 | 17,54 | 17,75 | 00:00:00 | | 2014-08-07 | 18,10 | 3.963.200 | 18,29 | 18,00 | 18,10 | 00:00:00 | | 2014-08-08 | 17,77 | 5.298.400 | 18,08 | 17,49 | 18,07 | 00:00:00 | | 2014-08-11 | 17,56 | 3.380.000 | 17,89 | 17,52 | 17,76 | 00:00:00 | | 2014-08-12 | 18,14 | 6.411.100 | 18,20 | 17,51 | 17,59 | 00:00:00 | | 2014-08-13 | 17,70 | 5.754.300 | 18,28 | 17,60 | 18,19 | 00:00:00 | | 2014-08-14 | 17,67 | 2.394.100 | 17,86 | 17,48 | 17,62 | 00:00:00 | | 2014-08-15 | 17,97 | 1.663.000 | 18,09 | 17,73 | 17,84 | 00:00:00 | | 2014-08-18 | 18,40 | 2.739.600 | 18,41 | 18,05 | 18,15 | 00:00:00 | | 2014-08-19 | 18,74 | 2.944.600 | 18,86 | 18,27 | 18,40 | 00:00:00 | | 2014-08-20 | 18,80 | 4.566.400 | 19,10 | 18,70 | 18,78 | 00:00:00 | | 2014-08-21 | 18,80 | 5.670.500 | 19,14 | 18,80 | 18,94 | 00:00:00 | | 2014-08-22 | 18,80 | 3.868.000 | 19,04 | 18,68 | 18,85 | 00:00:00 | | 2014-08-25 | 19,09 | 2.790.300 | 19,17 | 18,84 | 18,93 | 00:00:00 | | 2014-08-26 | 19,40 | 3.689.900 | 19,50 | 19,00 | 19,00 | 00:00:00 | | 2014-08-27 | 19,89 | 5.318.900 | 20,10 | 19,48 | 19,50 | 00:00:00 | | 2014-08-28 | 19,67 | 2.465.100 | 19,99 | 19,67 | 19,70 | 00:00:00 | | 2014-08-29 | 20,39 | 3.866.900 | 20,39 | 19,67 | 19,81 | 00:00:00 | | 2014-09-01 | 20,63 | 4.070.300 | 20,99 | 20,39 | 20,39 | 00:00:00 | | 2014-09-02 | 21,10 | 4.100.200 | 21,36 | 20,43 | 20,61 | 00:00:00 | | 2014-09-03 | 20,60 | 7.869.500 | 21,16 | 20,38 | 21,05 | 00:00:00 | | 2014-09-04 | 20,04 | 6.814.800 | 20,65 | 20,00 | 20,35 | 00:00:00 | | 2014-09-05 | 19,84 | 4.337.800 | 20,28 | 19,78 | 20,10 | 00:00:00 | | 2014-09-08 | 19,12 | 4.209.900 | 20,30 | 19,02 | 20,07 | 00:00:00 | | 2014-09-09 | 18,90 | 4.772.700 | 19,35 | 18,80 | 18,84 | 00:00:00 | | 2014-09-10 | 18,92 | 3.945.700 | 19,12 | 18,60 | 18,85 | 00:00:00 | | 2014-09-11 | 19,00 | 3.439.000 | 19,25 | 18,80 | 18,95 | 00:00:00 | | 2014-09-12 | 18,34 | 4.609.900 | 18,68 | 18,04 | 18,63 | 00:00:00 | | 2014-09-15 | 18,68 | 2.661.200 | 18,75 | 18,31 | 18,50 | 00:00:00 | | 2014-09-16 | 18,92 | 4.125.900 | 19,38 | 18,67 | 18,72 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
