|
 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 | | 2015-08-18 | 14,03 | 3.346.700 | 14,23 | 13,92 | 14,21 | 00:00:00 | | 2015-08-19 | 14,16 | 6.989.400 | 14,21 | 13,66 | 13,92 | 00:00:00 | | 2015-08-20 | 14,62 | 4.248.200 | 14,68 | 13,77 | 13,88 | 00:00:00 | | 2015-08-21 | 14,61 | 7.860.500 | 14,61 | 14,12 | 14,32 | 00:00:00 | | 2015-08-24 | 13,94 | 7.707.800 | 14,20 | 13,80 | 14,08 | 00:00:00 | | 2015-08-25 | 14,30 | 7.432.800 | 14,64 | 14,28 | 14,50 | 00:00:00 | | 2015-08-26 | 14,71 | 6.528.800 | 14,95 | 14,25 | 14,25 | 00:00:00 | | 2015-08-27 | 15,35 | 6.234.700 | 15,54 | 14,83 | 14,98 | 00:00:00 | | 2015-08-28 | 15,36 | 3.788.300 | 15,49 | 14,99 | 15,19 | 00:00:00 | | 2015-08-31 | 14,88 | 6.029.200 | 15,09 | 14,47 | 14,99 | 00:00:00 | | 2015-09-01 | 14,12 | 4.732.200 | 14,50 | 13,95 | 14,35 | 00:00:00 | | 2015-09-02 | 14,22 | 4.437.900 | 14,42 | 13,99 | 14,09 | 00:00:00 | | 2015-09-03 | 14,52 | 6.302.100 | 14,73 | 13,80 | 14,37 | 00:00:00 | | 2015-09-04 | 14,05 | 6.397.300 | 14,52 | 13,82 | 14,40 | 00:00:00 | | 2015-09-07 | 14,05 | 0 | 14,05 | 14,05 | 14,05 | 00:00:00 | | 2015-09-08 | 13,10 | 12.831.900 | 13,60 | 13,03 | 13,60 | 00:00:00 | | 2015-09-09 | 12,95 | 11.455.200 | 13,27 | 12,88 | 13,20 | 00:00:00 | | 2015-09-10 | 12,86 | 5.972.400 | 13,08 | 12,62 | 12,65 | 00:00:00 | | 2015-09-11 | 12,85 | 4.598.900 | 13,02 | 12,72 | 12,72 | 00:00:00 | | 2015-09-14 | 12,96 | 7.234.200 | 13,09 | 12,82 | 12,84 | 00:00:00 | | 2015-09-15 | 13,17 | 7.079.400 | 13,20 | 12,86 | 13,09 | 00:00:00 | | 2015-09-16 | 13,23 | 6.159.200 | 13,34 | 13,08 | 13,17 | 00:00:00 | | 2015-09-17 | 12,89 | 9.064.100 | 13,23 | 12,89 | 13,23 | 00:00:00 | | 2015-09-18 | 12,50 | 9.737.300 | 12,86 | 12,38 | 12,86 | 00:00:00 | | 2015-09-21 | 11,72 | 6.112.900 | 12,44 | 11,72 | 12,25 | 00:00:00 | | 2015-09-22 | 11,57 | 6.973.400 | 11,81 | 11,43 | 11,69 | 00:00:00 | | 2015-09-23 | 11,00 | 11.628.400 | 11,62 | 11,00 | 11,59 | 00:00:00 | | 2015-09-24 | 11,23 | 21.481.600 | 11,59 | 10,50 | 10,68 | 00:00:00 | | 2015-09-25 | 11,36 | 16.855.500 | 11,75 | 11,17 | 11,55 | 00:00:00 | | 2015-09-28 | 11,38 | 5.335.400 | 11,55 | 11,19 | 11,20 | 00:00:00 | | 2015-09-29 | 11,76 | 5.142.300 | 11,83 | 11,35 | 11,36 | 00:00:00 | | 2015-09-30 | 12,17 | 10.124.200 | 12,17 | 11,69 | 11,95 | 00:00:00 | | 2015-10-01 | 11,60 | 6.340.500 | 12,44 | 11,56 | 12,44 | 00:00:00 | | 2015-10-02 | 12,30 | 7.995.600 | 12,34 | 11,45 | 11,60 | 00:00:00 | | 2015-10-05 | 11,93 | 6.468.800 | 12,10 | 11,64 | 11,96 | 00:00:00 | | 2015-10-06 | 11,78 | 6.594.900 | 12,55 | 11,72 | 12,01 | 00:00:00 | | 2015-10-07 | 12,08 | 8.314.300 | 12,30 | 11,92 | 12,09 | 00:00:00 | | 2015-10-08 | 12,36 | 6.273.200 | 12,47 | 12,03 | 12,10 | 00:00:00 | | 2015-10-09 | 12,70 | 8.243.200 | 12,70 | 12,43 | 12,50 | 00:00:00 | | 2015-10-12 | 12,70 | 0 | 12,70 | 12,70 | 12,70 | 00:00:00 | | 2015-10-13 | 12,74 | 8.203.200 | 12,98 | 12,52 | 12,69 | 00:00:00 | | 2015-10-14 | 12,40 | 12.255.400 | 12,97 | 12,40 | 12,76 | 00:00:00 | | 2015-10-15 | 12,82 | 7.646.200 | 12,85 | 12,37 | 12,42 | 00:00:00 | | 2015-10-16 | 13,07 | 8.858.700 | 13,21 | 12,64 | 12,80 | 00:00:00 | | 2015-10-19 | 13,15 | 5.880.100 | 13,15 | 12,89 | 13,07 | 00:00:00 | | 2015-10-20 | 12,75 | 7.052.000 | 13,10 | 12,56 | 13,07 | 00:00:00 | | 2015-10-21 | 12,58 | 6.878.100 | 12,74 | 12,34 | 12,74 | 00:00:00 | | 2015-10-22 | 12,76 | 4.573.000 | 12,86 | 12,43 | 12,66 | 00:00:00 | | 2015-10-23 | 12,84 | 4.071.000 | 13,34 | 12,83 | 13,09 | 00:00:00 | | 2015-10-26 | 12,49 | 2.890.300 | 12,97 | 12,40 | 12,75 | 00:00:00 | | 2015-10-27 | 12,30 | 3.487.300 | 12,53 | 12,23 | 12,40 | 00:00:00 | | 2015-10-28 | 12,34 | 5.007.000 | 12,59 | 12,04 | 12,28 | 00:00:00 | | 2015-10-29 | 11,86 | 4.997.300 | 12,29 | 11,86 | 12,10 | 00:00:00 | | 2015-10-30 | 12,12 | 6.911.400 | 12,12 | 11,74 | 11,86 | 00:00:00 | | 2015-11-02 | 12,12 | 0 | 12,12 | 12,12 | 12,12 | 00:00:00 | | 2015-11-03 | 12,41 | 6.208.300 | 12,66 | 11,74 | 12,01 | 00:00:00 | | 2015-11-04 | 12,55 | 3.406.900 | 13,04 | 12,44 | 12,72 | 00:00:00 | | 2015-11-05 | 12,98 | 3.070.500 | 13,00 | 12,47 | 12,60 | 00:00:00 | | 2015-11-06 | 12,78 | 6.516.100 | 13,02 | 12,48 | 12,97 | 00:00:00 | | 2015-11-09 | 12,66 | 3.353.100 | 13,01 | 12,55 | 12,81 | 00:00:00 | | 2015-11-10 | 12,88 | 5.473.400 | 12,90 | 12,40 | 12,40 | 00:00:00 | | 2015-11-11 | 13,25 | 3.884.800 | 13,34 | 12,87 | 12,96 | 00:00:00 | | 2015-11-12 | 13,20 | 9.964.200 | 13,62 | 13,04 | 13,40 | 00:00:00 | | 2015-11-13 | 13,07 | 6.283.300 | 13,44 | 13,00 | 13,06 | 00:00:00 | | 2015-11-16 | 13,09 | 3.184.700 | 13,19 | 12,77 | 13,08 | 00:00:00 | | 2015-11-17 | 13,24 | 8.089.500 | 13,49 | 13,16 | 13,20 | 00:00:00 | | 2015-11-18 | 13,60 | 5.255.000 | 13,73 | 13,21 | 13,25 | 00:00:00 | | 2015-11-19 | 14,05 | 6.287.800 | 14,16 | 13,71 | 13,71 | 00:00:00 | | 2015-11-20 | 14,05 | 0 | 14,05 | 14,05 | 14,05 | 00:00:00 | | 2015-11-23 | 13,80 | 13.126.100 | 14,33 | 13,65 | 14,15 | 00:00:00 | | 2015-11-24 | 13,99 | 5.268.500 | 14,13 | 13,59 | 13,66 | 00:00:00 | | 2015-11-25 | 13,51 | 7.036.400 | 13,96 | 13,29 | 13,88 | 00:00:00 | | 2015-11-26 | 13,32 | 4.881.600 | 13,60 | 13,24 | 13,54 | 00:00:00 | | 2015-11-27 | 13,17 | 3.534.000 | 13,48 | 13,09 | 13,22 | 00:00:00 | | 2015-11-30 | 12,81 | 7.120.300 | 13,39 | 12,76 | 13,02 | 00:00:00 | | 2015-12-01 | 13,18 | 7.304.200 | 13,37 | 12,77 | 12,87 | 00:00:00 | | 2015-12-02 | 13,23 | 5.256.900 | 13,56 | 13,06 | 13,08 | 00:00:00 | | 2015-12-03 | 13,63 | 4.223.000 | 13,99 | 13,50 | 13,55 | 00:00:00 | | 2015-12-04 | 13,42 | 4.886.700 | 13,75 | 13,00 | 13,65 | 00:00:00 | | 2015-12-07 | 13,39 | 3.301.500 | 13,76 | 13,27 | 13,51 | 00:00:00 | | 2015-12-08 | 13,17 | 5.694.200 | 13,44 | 12,90 | 13,43 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
