|
 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 | | 2016-11-08 | 17,20 | 4.755.900 | 17,30 | 17,08 | 17,20 | 00:00:00 | | 2016-11-09 | 16,71 | 4.525.700 | 17,08 | 16,54 | 16,65 | 00:00:00 | | 2016-11-10 | 15,45 | 9.825.200 | 16,54 | 14,59 | 16,30 | 00:00:00 | | 2016-11-11 | 14,18 | 10.753.700 | 15,56 | 14,03 | 15,07 | 00:00:00 | | 2016-11-14 | 14,59 | 7.254.000 | 14,76 | 14,11 | 14,11 | 00:00:00 | | 2016-11-15 | 14,59 | 0 | 14,59 | 14,59 | 14,59 | 00:00:00 | | 2016-11-16 | 15,18 | 3.875.200 | 15,18 | 14,56 | 14,65 | 00:00:00 | | 2016-11-17 | 14,98 | 5.442.300 | 15,40 | 14,80 | 15,40 | 00:00:00 | | 2016-11-18 | 14,80 | 4.175.500 | 14,92 | 14,65 | 14,85 | 00:00:00 | | 2016-11-21 | 15,00 | 3.776.000 | 15,10 | 14,66 | 14,86 | 00:00:00 | | 2016-11-22 | 15,40 | 4.311.600 | 15,73 | 15,09 | 15,25 | 00:00:00 | | 2016-11-23 | 14,85 | 3.918.200 | 15,35 | 14,77 | 15,32 | 00:00:00 | | 2016-11-24 | 15,00 | 2.774.700 | 15,02 | 14,85 | 14,96 | 00:00:00 | | 2016-11-25 | 14,96 | 4.478.200 | 15,14 | 14,71 | 14,71 | 00:00:00 | | 2016-11-28 | 14,97 | 3.735.900 | 14,97 | 14,72 | 14,95 | 00:00:00 | | 2016-11-29 | 14,34 | 3.868.300 | 14,91 | 14,34 | 14,85 | 00:00:00 | | 2016-11-30 | 14,71 | 6.945.100 | 14,96 | 14,42 | 14,55 | 00:00:00 | | 2016-12-01 | 13,54 | 8.091.000 | 14,55 | 13,37 | 14,35 | 00:00:00 | | 2016-12-02 | 13,67 | 7.715.800 | 13,86 | 13,22 | 13,36 | 00:00:00 | | 2016-12-05 | 13,83 | 8.277.700 | 14,19 | 13,69 | 13,70 | 00:00:00 | | 2016-12-06 | 14,07 | 9.046.000 | 14,23 | 13,59 | 13,75 | 00:00:00 | | 2016-12-07 | 14,91 | 8.800.400 | 14,98 | 14,23 | 14,25 | 00:00:00 | | 2016-12-08 | 14,53 | 7.964.900 | 15,13 | 14,45 | 15,00 | 00:00:00 | | 2016-12-09 | 14,82 | 4.877.900 | 14,87 | 14,53 | 14,60 | 00:00:00 | | 2016-12-12 | 14,61 | 7.349.900 | 14,78 | 14,29 | 14,55 | 00:00:00 | | 2016-12-13 | 14,93 | 8.419.900 | 14,95 | 14,51 | 14,61 | 00:00:00 | | 2016-12-14 | 14,71 | 6.014.100 | 15,00 | 14,70 | 14,99 | 00:00:00 | | 2016-12-15 | 14,70 | 5.705.200 | 14,76 | 14,51 | 14,60 | 00:00:00 | | 2016-12-16 | 14,61 | 5.100.700 | 14,90 | 14,42 | 14,65 | 00:00:00 | | 2016-12-19 | 14,47 | 7.261.600 | 14,77 | 14,47 | 14,64 | 00:00:00 | | 2016-12-20 | 14,49 | 5.806.100 | 14,81 | 14,18 | 14,81 | 00:00:00 | | 2016-12-21 | 15,12 | 5.753.100 | 15,12 | 15,12 | 15,12 | 00:00:00 | | 2016-12-22 | 15,33 | 6.512.500 | 15,62 | 14,89 | 15,12 | 00:00:00 | | 2016-12-23 | 15,29 | 2.791.200 | 15,40 | 15,10 | 15,39 | 00:00:00 | | 2016-12-26 | 15,42 | 594.800 | 15,52 | 15,31 | 15,36 | 00:00:00 | | 2016-12-27 | 15,30 | 2.100.100 | 15,59 | 15,23 | 15,53 | 00:00:00 | | 2016-12-28 | 15,43 | 2.026.300 | 15,68 | 15,30 | 15,31 | 00:00:00 | | 2016-12-29 | 15,96 | 3.725.400 | 16,11 | 15,44 | 15,44 | 00:00:00 | | 2016-12-30 | 15,96 | 0 | 15,96 | 15,96 | 15,96 | 00:00:00 | | 2017-01-02 | 15,79 | 1.892.700 | 15,97 | 15,48 | 15,96 | 00:00:00 | | 2017-01-03 | 16,39 | 6.089.300 | 16,49 | 15,86 | 15,86 | 00:00:00 | | 2017-01-04 | 16,50 | 8.642.800 | 16,68 | 16,29 | 16,40 | 00:00:00 | | 2017-01-05 | 16,47 | 6.079.400 | 16,65 | 16,40 | 16,51 | 00:00:00 | | 2017-01-06 | 16,23 | 4.004.100 | 16,48 | 16,13 | 16,48 | 00:00:00 | | 2017-01-09 | 16,40 | 2.841.300 | 16,53 | 16,14 | 16,24 | 00:00:00 | | 2017-01-10 | 16,43 | 3.873.000 | 16,70 | 16,33 | 16,59 | 00:00:00 | | 2017-01-11 | 15,85 | 5.362.200 | 16,48 | 15,71 | 16,40 | 00:00:00 | | 2017-01-12 | 16,16 | 10.253.200 | 16,66 | 15,91 | 16,48 | 00:00:00 | | 2017-01-13 | 16,14 | 9.256.200 | 16,63 | 16,00 | 16,14 | 00:00:00 | | 2017-01-16 | 15,90 | 3.121.600 | 16,30 | 15,87 | 16,23 | 00:00:00 | | 2017-01-17 | 15,75 | 5.529.800 | 16,20 | 15,73 | 16,00 | 00:00:00 | | 2017-01-18 | 15,20 | 5.589.200 | 15,95 | 15,17 | 15,83 | 00:00:00 | | 2017-01-19 | 15,48 | 4.802.100 | 15,48 | 15,04 | 15,15 | 00:00:00 | | 2017-01-20 | 15,55 | 3.379.500 | 15,69 | 15,24 | 15,51 | 00:00:00 | | 2017-01-23 | 15,94 | 4.659.600 | 16,14 | 15,41 | 15,64 | 00:00:00 | | 2017-01-24 | 15,44 | 5.091.500 | 15,94 | 15,41 | 15,94 | 00:00:00 | | 2017-01-25 | 15,44 | 0 | 15,44 | 15,44 | 15,44 | 00:00:00 | | 2017-01-26 | 15,82 | 8.357.400 | 15,85 | 15,15 | 15,50 | 00:00:00 | | 2017-01-27 | 15,50 | 3.725.300 | 15,71 | 15,44 | 15,66 | 00:00:00 | | 2017-01-30 | 15,28 | 3.527.600 | 15,60 | 15,15 | 15,48 | 00:00:00 | | 2017-01-31 | 15,51 | 8.487.100 | 16,00 | 15,22 | 15,30 | 00:00:00 | | 2017-02-01 | 15,51 | 4.584.900 | 15,88 | 15,41 | 15,64 | 00:00:00 | | 2017-02-02 | 16,10 | 3.880.200 | 16,15 | 15,43 | 15,49 | 00:00:00 | | 2017-02-03 | 16,14 | 3.957.800 | 16,35 | 15,94 | 16,12 | 00:00:00 | | 2017-02-06 | 16,05 | 4.804.200 | 16,45 | 15,88 | 16,14 | 00:00:00 | | 2017-02-07 | 16,22 | 4.494.200 | 16,30 | 15,95 | 16,30 | 00:00:00 | | 2017-02-08 | 16,51 | 4.140.700 | 16,51 | 15,90 | 16,29 | 00:00:00 | | 2017-02-09 | 16,62 | 3.784.000 | 16,75 | 16,21 | 16,48 | 00:00:00 | | 2017-02-10 | 17,28 | 20.860.400 | 17,60 | 16,91 | 17,50 | 00:00:00 | | 2017-02-13 | 17,95 | 17.380.900 | 18,01 | 16,91 | 17,15 | 00:00:00 | | 2017-02-14 | 18,10 | 42.000.500 | 18,10 | 17,34 | 17,91 | 00:00:00 | | 2017-02-15 | 18,30 | 8.683.400 | 18,30 | 17,92 | 18,05 | 00:00:00 | | 2017-02-16 | 18,45 | 12.434.900 | 18,52 | 18,15 | 18,16 | 00:00:00 | | 2017-02-17 | 18,55 | 11.228.100 | 18,55 | 18,05 | 18,45 | 00:00:00 | | 2017-02-20 | 18,50 | 2.855.400 | 18,89 | 18,41 | 18,51 | 00:00:00 | | 2017-02-21 | 18,55 | 7.452.100 | 18,73 | 18,40 | 18,40 | 00:00:00 | | 2017-02-22 | 18,93 | 9.754.200 | 19,12 | 18,26 | 18,41 | 00:00:00 | | 2017-02-23 | 18,00 | 19.179.100 | 18,99 | 17,77 | 18,88 | 00:00:00 | | 2017-02-24 | 18,09 | 8.708.900 | 18,09 | 17,66 | 17,90 | 00:00:00 | | 2017-02-27 | 18,09 | 0 | 18,09 | 18,09 | 18,09 | 00:00:00 | | 2017-02-28 | 18,09 | 0 | 18,09 | 18,09 | 18,09 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
