|
 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 | | 2014-09-16 | 18,92 | 4.125.900 | 19,38 | 18,67 | 18,72 | 00:00:00 | | 2014-09-17 | 18,92 | 4.387.800 | 19,29 | 18,83 | 19,10 | 00:00:00 | | 2014-09-18 | 17,98 | 5.621.300 | 18,82 | 17,80 | 18,82 | 00:00:00 | | 2014-09-19 | 18,48 | 4.918.900 | 18,65 | 17,84 | 17,91 | 00:00:00 | | 2014-09-22 | 18,01 | 4.611.500 | 18,47 | 17,93 | 18,20 | 00:00:00 | | 2014-09-23 | 18,14 | 3.554.600 | 18,19 | 17,75 | 18,00 | 00:00:00 | | 2014-09-24 | 18,25 | 3.513.200 | 18,33 | 17,76 | 17,93 | 00:00:00 | | 2014-09-25 | 17,50 | 5.589.100 | 18,22 | 17,16 | 18,08 | 00:00:00 | | 2014-09-26 | 17,95 | 2.435.400 | 18,21 | 17,57 | 17,58 | 00:00:00 | | 2014-09-29 | 16,55 | 5.321.000 | 16,82 | 16,25 | 16,25 | 00:00:00 | | 2014-09-30 | 16,78 | 7.819.600 | 17,16 | 16,30 | 16,33 | 00:00:00 | | 2014-10-01 | 16,03 | 4.491.300 | 16,71 | 15,96 | 16,57 | 00:00:00 | | 2014-10-02 | 16,67 | 5.678.900 | 16,88 | 16,00 | 16,10 | 00:00:00 | | 2014-10-03 | 17,48 | 5.837.300 | 17,54 | 16,71 | 16,75 | 00:00:00 | | 2014-10-06 | 18,63 | 7.300.100 | 18,88 | 18,25 | 18,80 | 00:00:00 | | 2014-10-07 | 18,51 | 3.993.600 | 18,94 | 18,38 | 18,89 | 00:00:00 | | 2014-10-08 | 18,16 | 4.216.500 | 18,80 | 17,98 | 18,80 | 00:00:00 | | 2014-10-09 | 18,02 | 3.684.900 | 18,59 | 17,70 | 18,54 | 00:00:00 | | 2014-10-10 | 17,27 | 4.576.200 | 17,27 | 17,27 | 17,27 | 00:00:00 | | 2014-10-13 | 17,63 | 8.207.600 | 18,04 | 17,48 | 17,91 | 00:00:00 | | 2014-10-14 | 17,56 | 3.587.000 | 17,99 | 17,39 | 17,58 | 00:00:00 | | 2014-10-15 | 17,19 | 8.229.200 | 17,46 | 16,62 | 17,19 | 00:00:00 | | 2014-10-16 | 16,60 | 8.481.800 | 16,98 | 16,45 | 16,57 | 00:00:00 | | 2014-10-17 | 17,32 | 8.341.100 | 17,40 | 16,82 | 16,87 | 00:00:00 | | 2014-10-20 | 17,26 | 5.607.200 | 17,26 | 17,26 | 17,26 | 00:00:00 | | 2014-10-21 | 16,50 | 8.183.600 | 16,50 | 16,50 | 16,50 | 00:00:00 | | 2014-10-22 | 16,63 | 3.188.700 | 16,83 | 16,39 | 16,58 | 00:00:00 | | 2014-10-23 | 15,45 | 11.572.400 | 16,38 | 15,43 | 16,31 | 00:00:00 | | 2014-10-24 | 15,90 | 7.579.800 | 16,53 | 15,45 | 15,57 | 00:00:00 | | 2014-10-27 | 16,31 | 11.826.700 | 16,31 | 16,31 | 16,31 | 00:00:00 | | 2014-10-28 | 17,50 | 14.920.400 | 17,94 | 16,16 | 16,40 | 00:00:00 | | 2014-10-29 | 17,18 | 6.079.500 | 17,78 | 16,85 | 17,34 | 00:00:00 | | 2014-10-30 | 17,95 | 9.777.400 | 18,09 | 17,30 | 17,50 | 00:00:00 | | 2014-10-31 | 18,45 | 9.541.300 | 18,89 | 17,87 | 18,02 | 00:00:00 | | 2014-11-03 | 17,92 | 4.030.000 | 18,15 | 17,32 | 18,15 | 00:00:00 | | 2014-11-04 | 18,09 | 4.835.700 | 18,27 | 17,46 | 17,91 | 00:00:00 | | 2014-11-05 | 17,46 | 3.397.900 | 18,08 | 17,43 | 18,01 | 00:00:00 | | 2014-11-06 | 16,81 | 5.126.100 | 17,55 | 16,61 | 17,44 | 00:00:00 | | 2014-11-07 | 17,40 | 3.384.200 | 17,57 | 16,80 | 16,80 | 00:00:00 | | 2014-11-10 | 17,05 | 2.331.000 | 17,55 | 16,88 | 17,47 | 00:00:00 | | 2014-11-11 | 17,00 | 3.146.800 | 17,24 | 16,72 | 16,95 | 00:00:00 | | 2014-11-12 | 17,10 | 2.593.400 | 17,35 | 16,83 | 17,02 | 00:00:00 | | 2014-11-13 | 16,70 | 2.403.600 | 17,29 | 16,60 | 17,15 | 00:00:00 | | 2014-11-14 | 16,11 | 7.133.500 | 16,83 | 16,01 | 16,83 | 00:00:00 | | 2014-11-17 | 15,99 | 3.045.400 | 16,35 | 15,90 | 16,11 | 00:00:00 | | 2014-11-18 | 16,25 | 4.661.000 | 16,34 | 15,97 | 16,06 | 00:00:00 | | 2014-11-19 | 17,20 | 6.070.200 | 17,45 | 16,11 | 16,26 | 00:00:00 | | 2014-11-20 | 17,20 | 0 | 17,20 | 17,20 | 17,20 | 00:00:00 | | 2014-11-21 | 17,88 | 9.106.900 | 18,25 | 17,04 | 17,31 | 00:00:00 | | 2014-11-24 | 17,53 | 4.962.800 | 18,40 | 17,53 | 18,16 | 00:00:00 | | 2014-11-25 | 16,90 | 6.413.100 | 17,86 | 16,90 | 17,78 | 00:00:00 | | 2014-11-26 | 17,67 | 4.068.000 | 17,78 | 17,00 | 17,10 | 00:00:00 | | 2014-11-27 | 18,00 | 2.717.500 | 18,25 | 17,59 | 17,69 | 00:00:00 | | 2014-11-28 | 17,60 | 4.077.100 | 18,10 | 17,48 | 17,85 | 00:00:00 | | 2014-12-01 | 16,44 | 96.212.600 | 17,02 | 16,38 | 17,01 | 00:00:00 | | 2014-12-02 | 16,29 | 125.070.000 | 16,70 | 16,21 | 16,60 | 00:00:00 | | 2014-12-03 | 16,05 | 5.387.900 | 16,47 | 15,93 | 16,43 | 00:00:00 | | 2014-12-04 | 15,98 | 3.264.800 | 16,37 | 15,84 | 16,21 | 00:00:00 | | 2014-12-05 | 16,05 | 2.983.900 | 16,22 | 15,91 | 15,94 | 00:00:00 | | 2014-12-08 | 15,65 | 4.715.200 | 16,10 | 15,45 | 16,10 | 00:00:00 | | 2014-12-09 | 15,29 | 5.395.000 | 15,68 | 15,27 | 15,52 | 00:00:00 | | 2014-12-10 | 15,45 | 8.747.100 | 15,63 | 15,10 | 15,23 | 00:00:00 | | 2014-12-11 | 15,18 | 4.802.000 | 15,45 | 14,96 | 15,38 | 00:00:00 | | 2014-12-12 | 14,74 | 6.225.200 | 15,26 | 14,64 | 15,10 | 00:00:00 | | 2014-12-15 | 14,79 | 5.127.700 | 14,92 | 14,39 | 14,67 | 00:00:00 | | 2014-12-16 | 14,34 | 11.685.400 | 14,66 | 14,13 | 14,47 | 00:00:00 | | 2014-12-17 | 15,31 | 9.151.100 | 15,66 | 14,22 | 14,48 | 00:00:00 | | 2014-12-18 | 15,02 | 3.736.700 | 15,59 | 14,85 | 15,30 | 00:00:00 | | 2014-12-19 | 15,50 | 6.609.000 | 15,52 | 14,89 | 14,90 | 00:00:00 | | 2014-12-22 | 15,51 | 2.158.200 | 15,74 | 15,33 | 15,58 | 00:00:00 | | 2014-12-23 | 15,73 | 2.626.100 | 16,01 | 15,50 | 15,55 | 00:00:00 | | 2014-12-24 | 15,73 | 0 | 15,73 | 15,73 | 15,73 | 00:00:00 | | 2014-12-25 | 15,73 | 0 | 15,73 | 15,73 | 15,73 | 00:00:00 | | 2014-12-26 | 15,70 | 958.900 | 16,11 | 15,47 | 15,80 | 00:00:00 | | 2014-12-29 | 15,84 | 2.506.100 | 15,98 | 15,52 | 15,52 | 00:00:00 | | 2014-12-30 | 15,41 | 3.306.800 | 15,97 | 15,31 | 15,97 | 00:00:00 | | 2014-12-31 | 15,41 | 0 | 15,41 | 15,41 | 15,41 | 00:00:00 | | 2015-01-01 | 15,41 | 0 | 15,41 | 15,41 | 15,41 | 00:00:00 | | 2015-01-02 | 14,72 | 3.271.500 | 15,39 | 14,57 | 15,23 | 00:00:00 | | 2015-01-05 | 14,30 | 6.254.300 | 15,08 | 14,25 | 14,53 | 00:00:00 | | 2015-01-06 | 14,51 | 5.299.500 | 14,66 | 14,23 | 14,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
