Bolsa ES - Histórico de Cotizaciones de CCR SA -ON [CCRO3.SA]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2016-07-19	17,22	3.617.400	17,23	16,72	16,85	00:00:00
2016-07-20	17,73	5.734.300	17,73	17,25	17,37	00:00:00
2016-07-21	18,06	7.678.600	18,10	17,57	17,77	00:00:00
2016-07-22	17,88	4.613.700	18,14	17,78	18,06	00:00:00
2016-07-25	17,86	3.742.100	17,99	17,56	17,74	00:00:00
2016-07-26	17,80	4.937.400	18,06	17,71	17,72	00:00:00
2016-07-27	17,80	2.163.200	18,07	17,76	17,80	00:00:00
2016-07-28	18,18	2.607.700	18,18	17,75	17,94	00:00:00
2016-07-29	18,73	3.385.900	18,76	18,13	18,23	00:00:00
2016-08-01	18,66	3.187.400	18,95	18,66	18,75	00:00:00
2016-08-02	18,41	4.276.500	18,65	18,11	18,51	00:00:00
2016-08-03	18,86	3.033.500	19,09	18,03	18,30	00:00:00
2016-08-04	19,00	4.450.000	19,12	18,37	19,00	00:00:00
2016-08-05	19,15	3.759.100	19,26	18,52	18,99	00:00:00
2016-08-08	18,31	4.293.900	19,10	18,31	19,04	00:00:00
2016-08-09	17,98	7.687.500	18,51	17,91	18,35	00:00:00
2016-08-10	17,54	8.357.500	18,05	17,51	18,02	00:00:00
2016-08-11	18,00	11.293.500	18,14	17,42	17,54	00:00:00
2016-08-12	17,62	5.491.800	17,95	17,42	17,95	00:00:00
2016-08-15	17,52	3.815.000	17,85	17,28	17,70	00:00:00
2016-08-16	17,63	5.404.500	17,81	17,31	17,32	00:00:00
2016-08-17	17,80	3.413.700	17,80	17,35	17,50	00:00:00
2016-08-18	18,00	4.442.500	18,09	17,72	17,83	00:00:00
2016-08-19	17,92	8.398.200	18,20	17,58	17,85	00:00:00
2016-08-22	17,42	8.770.600	17,95	17,21	17,95	00:00:00
2016-08-23	17,54	4.626.900	17,82	17,33	17,42	00:00:00
2016-08-24	17,80	4.890.900	17,95	17,40	17,41	00:00:00
2016-08-25	17,65	2.882.600	17,89	17,55	17,76	00:00:00
2016-08-26	17,51	5.247.200	18,05	17,37	17,65	00:00:00
2016-08-29	17,55	5.206.700	17,83	17,22	17,45	00:00:00
2016-08-30	17,50	3.437.200	17,68	17,34	17,55	00:00:00
2016-08-31	17,06	6.161.100	17,58	16,99	17,41	00:00:00
2016-09-01	17,80	4.333.600	17,82	17,14	17,19	00:00:00
2016-09-02	18,50	5.042.800	18,51	17,79	17,85	00:00:00
2016-09-05	18,45	3.121.800	18,69	18,24	18,50	00:00:00
2016-09-06	18,55	4.611.900	18,56	18,30	18,49	00:00:00
2016-09-07	18,55	0	18,55	18,55	18,55	00:00:00
2016-09-08	18,23	5.117.100	18,52	18,12	18,38	00:00:00
2016-09-09	17,43	5.036.000	18,01	17,38	17,90	00:00:00
2016-09-12	17,79	4.599.200	17,80	17,38	17,48	00:00:00
2016-09-13	16,86	9.452.200	17,81	16,76	17,80	00:00:00
2016-09-14	16,83	5.254.000	17,14	16,76	17,13	00:00:00
2016-09-15	16,85	10.575.400	17,05	16,68	17,00	00:00:00
2016-09-16	16,75	6.386.100	16,96	16,61	16,85	00:00:00
2016-09-19	16,78	2.801.500	17,06	16,70	16,94	00:00:00
2016-09-20	16,57	5.244.200	16,85	16,26	16,85	00:00:00
2016-09-21	16,47	5.100.600	16,73	16,28	16,57	00:00:00
2016-09-22	17,00	4.431.600	17,01	16,60	16,60	00:00:00
2016-09-23	16,90	4.602.700	17,11	16,79	17,07	00:00:00
2016-09-26	16,60	1.803.600	16,82	16,45	16,79	00:00:00
2016-09-27	16,70	2.623.200	16,82	16,55	16,63	00:00:00
2016-09-28	17,23	3.449.500	17,23	16,69	16,75	00:00:00
2016-09-29	16,79	2.743.300	17,40	16,73	17,11	00:00:00
2016-09-30	16,94	2.936.700	17,17	16,76	16,76	00:00:00
2016-10-03	17,19	2.383.300	17,45	16,94	17,00	00:00:00
2016-10-04	17,29	2.425.900	17,34	17,12	17,29	00:00:00
2016-10-05	17,37	2.734.500	17,74	17,32	17,42	00:00:00
2016-10-06	17,08	5.547.500	17,39	16,80	17,39	00:00:00
2016-10-07	17,34	4.414.300	17,37	16,95	17,10	00:00:00
2016-10-10	17,20	3.262.700	17,48	17,07	17,34	00:00:00
2016-10-11	17,27	2.838.600	17,40	17,10	17,20	00:00:00
2016-10-12	17,27	0	17,27	17,27	17,27	00:00:00
2016-10-13	16,87	7.738.800	17,21	16,69	17,20	00:00:00
2016-10-14	16,85	4.863.900	17,23	16,82	16,96	00:00:00
2016-10-17	17,50	4.574.300	17,59	16,86	17,01	00:00:00
2016-10-18	17,90	3.995.900	17,90	17,34	17,70	00:00:00
2016-10-19	17,68	3.425.500	17,89	17,54	17,82	00:00:00
2016-10-20	17,50	3.006.900	17,64	17,17	17,51	00:00:00
2016-10-21	17,64	3.430.200	17,68	17,25	17,39	00:00:00
2016-10-24	17,46	2.814.200	17,63	17,36	17,57	00:00:00
2016-10-25	17,45	3.452.300	17,55	17,27	17,35	00:00:00
2016-10-26	17,44	3.536.600	17,51	17,27	17,33	00:00:00
2016-10-27	17,27	4.856.600	17,50	17,14	17,50	00:00:00
2016-10-28	17,41	3.402.200	17,50	17,12	17,22	00:00:00
2016-10-31	17,35	3.352.800	17,49	17,18	17,46	00:00:00
2016-11-01	16,64	3.655.200	17,40	16,61	17,30	00:00:00
2016-11-02	16,64	0	16,64	16,64	16,64	00:00:00
2016-11-03	16,16	4.297.700	16,58	16,10	16,34	00:00:00
2016-11-04	16,65	4.753.100	17,05	16,31	16,45	00:00:00
2016-11-07	17,15	3.381.700	17,25	16,85	16,87	00:00:00
2016-11-08	17,20	4.755.900	17,30	17,08	17,20	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >>