|
 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 | | 2016-03-29 | 14,26 | 6.135.400 | 14,50 | 14,07 | 14,25 | 00:00:00 | | 2016-03-30 | 14,34 | 5.173.800 | 14,50 | 13,90 | 14,40 | 00:00:00 | | 2016-03-31 | 14,03 | 6.708.500 | 14,28 | 13,97 | 14,16 | 00:00:00 | | 2016-04-01 | 14,33 | 4.565.700 | 14,48 | 13,88 | 13,88 | 00:00:00 | | 2016-04-04 | 14,01 | 4.066.500 | 14,41 | 13,65 | 14,23 | 00:00:00 | | 2016-04-05 | 14,12 | 3.171.400 | 14,31 | 13,76 | 13,95 | 00:00:00 | | 2016-04-06 | 13,13 | 7.563.300 | 13,95 | 13,08 | 13,92 | 00:00:00 | | 2016-04-07 | 13,15 | 3.611.900 | 13,42 | 12,87 | 13,32 | 00:00:00 | | 2016-04-08 | 13,70 | 6.913.600 | 13,85 | 13,43 | 13,44 | 00:00:00 | | 2016-04-11 | 13,86 | 3.123.400 | 14,07 | 13,61 | 13,81 | 00:00:00 | | 2016-04-12 | 14,32 | 4.053.000 | 14,60 | 13,81 | 13,93 | 00:00:00 | | 2016-04-13 | 14,85 | 7.291.900 | 15,07 | 14,36 | 14,50 | 00:00:00 | | 2016-04-14 | 14,82 | 5.008.800 | 14,93 | 14,51 | 14,78 | 00:00:00 | | 2016-04-15 | 14,93 | 5.079.000 | 15,08 | 14,75 | 14,95 | 00:00:00 | | 2016-04-18 | 15,20 | 6.329.700 | 15,39 | 14,71 | 14,90 | 00:00:00 | | 2016-04-19 | 15,00 | 5.743.700 | 15,54 | 14,85 | 15,34 | 00:00:00 | | 2016-04-20 | 15,14 | 4.773.700 | 15,19 | 14,78 | 14,90 | 00:00:00 | | 2016-04-21 | 15,14 | 0 | 15,14 | 15,14 | 15,14 | 00:00:00 | | 2016-04-22 | 15,05 | 4.747.100 | 15,22 | 14,70 | 14,88 | 00:00:00 | | 2016-04-25 | 14,90 | 2.146.700 | 15,11 | 14,85 | 15,11 | 00:00:00 | | 2016-04-26 | 15,52 | 2.390.200 | 15,52 | 14,86 | 15,00 | 00:00:00 | | 2016-04-27 | 15,61 | 5.079.700 | 15,90 | 15,24 | 15,74 | 00:00:00 | | 2016-04-28 | 15,78 | 2.412.500 | 15,84 | 15,41 | 15,53 | 00:00:00 | | 2016-04-29 | 16,18 | 4.799.000 | 16,18 | 15,55 | 15,87 | 00:00:00 | | 2016-05-02 | 15,91 | 4.654.100 | 16,21 | 15,69 | 16,14 | 00:00:00 | | 2016-05-03 | 15,90 | 3.259.600 | 15,90 | 15,57 | 15,79 | 00:00:00 | | 2016-05-04 | 15,99 | 2.965.800 | 16,07 | 15,56 | 15,96 | 00:00:00 | | 2016-05-05 | 16,06 | 6.703.600 | 16,12 | 15,82 | 16,01 | 00:00:00 | | 2016-05-06 | 15,72 | 3.301.600 | 15,95 | 15,60 | 15,94 | 00:00:00 | | 2016-05-09 | 15,87 | 3.947.400 | 15,95 | 15,00 | 15,59 | 00:00:00 | | 2016-05-10 | 16,19 | 3.989.000 | 16,32 | 15,77 | 16,01 | 00:00:00 | | 2016-05-11 | 16,56 | 5.476.300 | 16,59 | 16,32 | 16,50 | 00:00:00 | | 2016-05-12 | 16,90 | 6.126.600 | 17,21 | 16,37 | 16,79 | 00:00:00 | | 2016-05-13 | 16,60 | 5.317.800 | 16,92 | 16,52 | 16,80 | 00:00:00 | | 2016-05-16 | 16,55 | 2.070.700 | 16,66 | 16,42 | 16,48 | 00:00:00 | | 2016-05-17 | 16,33 | 6.048.600 | 16,72 | 16,05 | 16,50 | 00:00:00 | | 2016-05-18 | 15,98 | 4.156.700 | 16,48 | 15,85 | 16,05 | 00:00:00 | | 2016-05-19 | 15,70 | 3.327.200 | 16,00 | 15,54 | 15,87 | 00:00:00 | | 2016-05-20 | 15,82 | 2.155.000 | 16,01 | 15,64 | 15,67 | 00:00:00 | | 2016-05-23 | 15,40 | 3.350.000 | 15,63 | 15,22 | 15,42 | 00:00:00 | | 2016-05-24 | 15,57 | 2.666.100 | 15,84 | 15,38 | 15,38 | 00:00:00 | | 2016-05-25 | 15,33 | 3.530.600 | 15,87 | 15,29 | 15,75 | 00:00:00 | | 2016-05-26 | 15,33 | 0 | 15,33 | 15,33 | 15,33 | 00:00:00 | | 2016-05-27 | 15,30 | 3.569.900 | 15,66 | 15,02 | 15,30 | 00:00:00 | | 2016-05-30 | 15,20 | 1.342.800 | 15,33 | 15,10 | 15,26 | 00:00:00 | | 2016-05-31 | 15,25 | 4.674.800 | 15,47 | 15,12 | 15,12 | 00:00:00 | | 2016-06-01 | 15,55 | 2.562.700 | 15,56 | 15,18 | 15,20 | 00:00:00 | | 2016-06-02 | 15,46 | 3.656.800 | 15,58 | 15,28 | 15,42 | 00:00:00 | | 2016-06-03 | 15,76 | 3.791.400 | 15,93 | 15,48 | 15,61 | 00:00:00 | | 2016-06-06 | 15,86 | 2.081.100 | 16,06 | 15,72 | 15,77 | 00:00:00 | | 2016-06-07 | 15,64 | 3.268.900 | 16,02 | 15,55 | 15,77 | 00:00:00 | | 2016-06-08 | 15,99 | 2.943.800 | 16,28 | 15,58 | 15,58 | 00:00:00 | | 2016-06-09 | 15,98 | 5.337.000 | 16,17 | 15,92 | 15,98 | 00:00:00 | | 2016-06-10 | 15,68 | 6.065.700 | 15,99 | 15,66 | 15,96 | 00:00:00 | | 2016-06-13 | 15,28 | 5.141.500 | 15,49 | 15,08 | 15,43 | 00:00:00 | | 2016-06-14 | 15,24 | 5.692.700 | 15,36 | 14,99 | 15,25 | 00:00:00 | | 2016-06-15 | 15,15 | 4.342.000 | 15,32 | 14,80 | 15,30 | 00:00:00 | | 2016-06-16 | 15,75 | 4.639.700 | 15,75 | 14,98 | 15,02 | 00:00:00 | | 2016-06-17 | 15,60 | 3.891.600 | 15,88 | 15,50 | 15,78 | 00:00:00 | | 2016-06-20 | 16,28 | 3.195.700 | 16,36 | 15,71 | 15,88 | 00:00:00 | | 2016-06-21 | 16,45 | 2.758.000 | 16,55 | 15,97 | 16,32 | 00:00:00 | | 2016-06-22 | 16,14 | 2.537.500 | 16,45 | 16,09 | 16,39 | 00:00:00 | | 2016-06-23 | 16,70 | 2.908.300 | 16,77 | 16,13 | 16,18 | 00:00:00 | | 2016-06-24 | 16,36 | 4.267.400 | 16,49 | 15,90 | 16,20 | 00:00:00 | | 2016-06-27 | 16,09 | 2.697.800 | 16,29 | 15,82 | 16,27 | 00:00:00 | | 2016-06-28 | 16,20 | 2.533.500 | 16,43 | 16,15 | 16,37 | 00:00:00 | | 2016-06-29 | 16,89 | 4.895.800 | 17,18 | 16,38 | 16,39 | 00:00:00 | | 2016-06-30 | 16,80 | 7.426.600 | 17,09 | 16,55 | 16,75 | 00:00:00 | | 2016-07-01 | 16,89 | 3.513.900 | 17,07 | 16,74 | 16,95 | 00:00:00 | | 2016-07-04 | 16,88 | 1.247.900 | 17,06 | 16,77 | 17,04 | 00:00:00 | | 2016-07-05 | 16,30 | 3.352.700 | 16,82 | 16,14 | 16,70 | 00:00:00 | | 2016-07-06 | 15,94 | 10.597.100 | 16,29 | 15,62 | 16,26 | 00:00:00 | | 2016-07-07 | 16,15 | 8.182.500 | 16,24 | 15,79 | 15,91 | 00:00:00 | | 2016-07-08 | 16,60 | 9.409.800 | 16,79 | 16,20 | 16,24 | 00:00:00 | | 2016-07-11 | 16,67 | 6.701.000 | 16,96 | 16,50 | 16,74 | 00:00:00 | | 2016-07-12 | 16,40 | 3.812.800 | 16,88 | 16,35 | 16,88 | 00:00:00 | | 2016-07-13 | 16,11 | 4.041.800 | 16,45 | 16,07 | 16,32 | 00:00:00 | | 2016-07-14 | 16,15 | 4.695.900 | 16,35 | 16,02 | 16,35 | 00:00:00 | | 2016-07-15 | 16,82 | 9.378.400 | 16,84 | 16,11 | 16,20 | 00:00:00 | | 2016-07-18 | 16,79 | 3.574.200 | 16,98 | 16,59 | 16,80 | 00:00:00 | | 2016-07-19 | 17,22 | 3.617.400 | 17,23 | 16,72 | 16,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
