|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-01-06 | 14,51 | 5.299.500 | 14,66 | 14,23 | 14,40 | 00:00:00 | | 2015-01-07 | 15,60 | 11.035.700 | 15,79 | 14,56 | 14,57 | 00:00:00 | | 2015-01-08 | 15,78 | 5.775.900 | 16,00 | 15,51 | 15,60 | 00:00:00 | | 2015-01-09 | 15,55 | 4.170.400 | 15,78 | 15,49 | 15,69 | 00:00:00 | | 2015-01-12 | 15,40 | 4.603.900 | 15,74 | 15,34 | 15,65 | 00:00:00 | | 2015-01-13 | 15,75 | 6.490.200 | 16,30 | 15,37 | 15,40 | 00:00:00 | | 2015-01-14 | 16,06 | 5.408.900 | 16,18 | 15,51 | 15,60 | 00:00:00 | | 2015-01-15 | 16,17 | 10.801.000 | 17,02 | 16,02 | 16,03 | 00:00:00 | | 2015-01-16 | 16,70 | 6.974.900 | 16,94 | 16,20 | 16,21 | 00:00:00 | | 2015-01-19 | 16,20 | 3.295.400 | 16,70 | 16,01 | 16,46 | 00:00:00 | | 2015-01-20 | 16,22 | 3.016.300 | 16,60 | 16,16 | 16,39 | 00:00:00 | | 2015-01-21 | 16,60 | 7.196.400 | 16,87 | 16,20 | 16,27 | 00:00:00 | | 2015-01-22 | 16,18 | 4.649.400 | 16,87 | 16,02 | 16,70 | 00:00:00 | | 2015-01-23 | 16,25 | 4.625.200 | 16,87 | 15,82 | 16,70 | 00:00:00 | | 2015-01-26 | 15,80 | 5.652.000 | 16,07 | 15,52 | 16,04 | 00:00:00 | | 2015-01-27 | 16,25 | 5.094.200 | 16,48 | 15,46 | 15,61 | 00:00:00 | | 2015-01-28 | 16,66 | 4.858.900 | 16,68 | 15,91 | 16,19 | 00:00:00 | | 2015-01-29 | 16,45 | 7.085.800 | 16,66 | 15,94 | 16,47 | 00:00:00 | | 2015-01-30 | 15,28 | 10.439.500 | 16,34 | 15,28 | 16,34 | 00:00:00 | | 2015-02-02 | 15,64 | 4.161.000 | 15,92 | 15,41 | 15,51 | 00:00:00 | | 2015-02-03 | 16,23 | 5.022.700 | 16,24 | 15,78 | 15,90 | 00:00:00 | | 2015-02-04 | 16,15 | 6.178.100 | 16,50 | 15,77 | 16,23 | 00:00:00 | | 2015-02-05 | 16,28 | 3.647.400 | 16,68 | 15,99 | 16,03 | 00:00:00 | | 2015-02-06 | 15,93 | 3.558.100 | 16,28 | 15,69 | 16,09 | 00:00:00 | | 2015-02-09 | 15,93 | 3.065.100 | 16,22 | 15,72 | 15,86 | 00:00:00 | | 2015-02-10 | 15,58 | 5.728.200 | 16,30 | 15,58 | 16,00 | 00:00:00 | | 2015-02-11 | 15,49 | 3.765.900 | 15,97 | 15,26 | 15,67 | 00:00:00 | | 2015-02-12 | 15,64 | 4.519.100 | 15,90 | 15,40 | 15,78 | 00:00:00 | | 2015-02-13 | 16,35 | 3.795.200 | 16,35 | 15,61 | 15,61 | 00:00:00 | | 2015-02-16 | 16,35 | 0 | 16,35 | 16,35 | 16,35 | 00:00:00 | | 2015-02-17 | 16,35 | 0 | 16,35 | 16,35 | 16,35 | 00:00:00 | | 2015-02-18 | 16,57 | 5.192.900 | 16,59 | 16,32 | 16,38 | 00:00:00 | | 2015-02-19 | 16,45 | 3.074.100 | 16,78 | 16,25 | 16,36 | 00:00:00 | | 2015-02-20 | 16,60 | 2.754.000 | 16,60 | 16,26 | 16,47 | 00:00:00 | | 2015-02-23 | 16,68 | 4.540.900 | 16,99 | 16,40 | 16,57 | 00:00:00 | | 2015-02-24 | 16,80 | 4.102.000 | 16,91 | 16,44 | 16,83 | 00:00:00 | | 2015-02-25 | 16,66 | 4.095.300 | 16,81 | 16,37 | 16,60 | 00:00:00 | | 2015-02-26 | 16,47 | 3.599.700 | 16,60 | 16,12 | 16,58 | 00:00:00 | | 2015-02-27 | 16,67 | 5.449.500 | 16,97 | 16,26 | 16,48 | 00:00:00 | | 2015-03-02 | 16,05 | 3.746.300 | 16,61 | 16,05 | 16,50 | 00:00:00 | | 2015-03-03 | 15,76 | 3.913.000 | 16,13 | 15,55 | 16,13 | 00:00:00 | | 2015-03-04 | 15,19 | 6.445.400 | 15,67 | 15,09 | 15,50 | 00:00:00 | | 2015-03-05 | 15,48 | 4.899.900 | 15,67 | 15,21 | 15,32 | 00:00:00 | | 2015-03-06 | 15,05 | 4.222.800 | 15,60 | 14,95 | 15,51 | 00:00:00 | | 2015-03-09 | 14,09 | 11.957.200 | 15,05 | 14,09 | 15,05 | 00:00:00 | | 2015-03-10 | 14,62 | 12.116.800 | 14,98 | 14,16 | 14,17 | 00:00:00 | | 2015-03-11 | 14,70 | 8.310.000 | 14,72 | 14,40 | 14,72 | 00:00:00 | | 2015-03-12 | 14,74 | 5.822.300 | 15,00 | 14,52 | 14,93 | 00:00:00 | | 2015-03-13 | 14,05 | 10.882.600 | 14,39 | 14,05 | 14,17 | 00:00:00 | | 2015-03-16 | 14,83 | 6.650.600 | 14,83 | 14,13 | 14,13 | 00:00:00 | | 2015-03-17 | 15,23 | 8.639.800 | 15,38 | 14,81 | 14,84 | 00:00:00 | | 2015-03-18 | 15,97 | 5.182.800 | 15,97 | 15,00 | 15,11 | 00:00:00 | | 2015-03-19 | 15,50 | 4.028.900 | 15,98 | 15,38 | 15,87 | 00:00:00 | | 2015-03-20 | 16,22 | 6.113.300 | 16,34 | 15,61 | 15,85 | 00:00:00 | | 2015-03-23 | 16,60 | 4.014.700 | 16,60 | 16,06 | 16,22 | 00:00:00 | | 2015-03-24 | 16,65 | 6.662.100 | 16,86 | 16,57 | 16,59 | 00:00:00 | | 2015-03-25 | 16,65 | 9.130.400 | 16,93 | 16,55 | 16,87 | 00:00:00 | | 2015-03-26 | 16,20 | 7.394.100 | 16,48 | 16,10 | 16,36 | 00:00:00 | | 2015-03-27 | 16,20 | 4.522.600 | 16,53 | 15,82 | 15,92 | 00:00:00 | | 2015-03-30 | 16,56 | 3.210.000 | 16,79 | 16,16 | 16,19 | 00:00:00 | | 2015-03-31 | 16,30 | 7.993.800 | 16,80 | 16,30 | 16,48 | 00:00:00 | | 2015-04-01 | 16,59 | 6.302.700 | 16,71 | 16,40 | 16,60 | 00:00:00 | | 2015-04-02 | 16,40 | 6.007.700 | 16,77 | 16,23 | 16,60 | 00:00:00 | | 2015-04-03 | 16,40 | 0 | 16,40 | 16,40 | 16,40 | 00:00:00 | | 2015-04-06 | 16,42 | 3.906.400 | 17,19 | 16,36 | 16,66 | 00:00:00 | | 2015-04-07 | 16,19 | 2.925.300 | 16,78 | 16,09 | 16,55 | 00:00:00 | | 2015-04-08 | 16,29 | 3.933.600 | 16,74 | 16,12 | 16,23 | 00:00:00 | | 2015-04-09 | 16,60 | 4.597.300 | 16,80 | 16,22 | 16,23 | 00:00:00 | | 2015-04-10 | 16,76 | 2.117.400 | 16,84 | 16,43 | 16,45 | 00:00:00 | | 2015-04-13 | 16,48 | 2.463.700 | 16,80 | 16,31 | 16,69 | 00:00:00 | | 2015-04-14 | 16,07 | 3.800.400 | 16,65 | 15,94 | 16,65 | 00:00:00 | | 2015-04-15 | 16,49 | 2.840.700 | 16,60 | 16,23 | 16,23 | 00:00:00 | | 2015-04-16 | 16,75 | 3.098.200 | 16,79 | 16,33 | 16,48 | 00:00:00 | | 2015-04-17 | 16,00 | 3.374.600 | 16,47 | 16,00 | 16,39 | 00:00:00 | | 2015-04-20 | 16,19 | 1.689.000 | 16,23 | 15,76 | 16,22 | 00:00:00 | | 2015-04-21 | 16,19 | 0 | 16,19 | 16,19 | 16,19 | 00:00:00 | | 2015-04-22 | 16,21 | 2.155.100 | 16,46 | 16,04 | 16,37 | 00:00:00 | | 2015-04-23 | 16,55 | 1.713.200 | 16,80 | 16,10 | 16,13 | 00:00:00 | | 2015-04-24 | 16,13 | 4.155.700 | 16,68 | 16,09 | 16,58 | 00:00:00 | | 2015-04-27 | 15,89 | 2.890.400 | 16,30 | 15,89 | 16,16 | 00:00:00 | | 2015-04-28 | 16,46 | 3.053.700 | 16,47 | 15,91 | 16,13 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
