|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-04-25 | 2,28 | 39.200 | 2,28 | 2,15 | 2,15 | 00:00:00 | 2003-04-28 | 2,22 | 44.000 | 2,22 | 2,22 | 2,22 | 00:00:00 | 2003-04-29 | 2,30 | 131.200 | 2,30 | 2,29 | 2,29 | 00:00:00 | 2003-04-30 | 2,25 | 16.400 | 2,28 | 2,25 | 2,28 | 00:00:00 | 2003-05-01 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | 2003-05-02 | 2,28 | 0 | 2,35 | 2,28 | 2,28 | 00:00:00 | 2003-05-05 | 2,29 | 30.400 | 2,31 | 2,29 | 2,30 | 00:00:00 | 2003-05-06 | 2,30 | 22.000 | 2,30 | 2,30 | 2,30 | 00:00:00 | 2003-05-07 | 2,38 | 52.800 | 2,38 | 2,35 | 2,35 | 00:00:00 | 2003-05-08 | 2,40 | 124.000 | 2,40 | 2,38 | 2,38 | 00:00:00 | 2003-05-09 | 2,55 | 181.200 | 2,58 | 2,45 | 2,45 | 00:00:00 | 2003-05-12 | 2,54 | 65.200 | 2,56 | 2,50 | 2,55 | 00:00:00 | 2003-05-13 | 2,55 | 84.000 | 2,75 | 2,50 | 2,55 | 00:00:00 | 2003-05-14 | 2,55 | 50.400 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2003-05-15 | 2,50 | 48.000 | 2,50 | 2,45 | 2,45 | 00:00:00 | 2003-05-16 | 2,46 | 12.000 | 2,55 | 2,46 | 2,55 | 00:00:00 | 2003-05-19 | 2,50 | 102.000 | 2,50 | 2,40 | 2,40 | 00:00:00 | 2003-05-20 | 2,38 | 64.000 | 2,38 | 2,38 | 2,38 | 00:00:00 | 2003-05-21 | 2,44 | 117.600 | 2,50 | 2,44 | 2,50 | 00:00:00 | 2003-05-22 | 2,50 | 4.000 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2003-05-23 | 2,21 | 0 | 2,75 | 2,21 | 2,21 | 00:00:00 | 2003-05-26 | 2,45 | 4.000 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2003-05-27 | 2,50 | 27.200 | 2,50 | 2,38 | 2,38 | 00:00:00 | 2003-05-28 | 2,53 | 62.800 | 2,53 | 2,50 | 2,50 | 00:00:00 | 2003-05-29 | 2,62 | 3.200 | 2,62 | 2,60 | 2,60 | 00:00:00 | 2003-05-30 | 2,62 | 7.200 | 2,70 | 2,62 | 2,70 | 00:00:00 | 2003-06-02 | 2,61 | 1.600 | 2,62 | 2,61 | 2,62 | 00:00:00 | 2003-06-03 | 2,60 | 12.000 | 2,61 | 2,60 | 2,61 | 00:00:00 | 2003-06-04 | 2,47 | 300.400 | 2,58 | 2,46 | 2,58 | 00:00:00 | 2003-06-05 | 2,46 | 11.200 | 2,50 | 2,46 | 2,50 | 00:00:00 | 2003-06-06 | 2,58 | 1.200 | 2,58 | 2,58 | 2,58 | 00:00:00 | 2003-06-09 | 2,29 | 0 | 2,57 | 2,29 | 2,29 | 00:00:00 | 2003-06-10 | 2,46 | 6.000 | 2,50 | 2,46 | 2,50 | 00:00:00 | 2003-06-11 | 2,46 | 18.000 | 2,46 | 2,46 | 2,46 | 00:00:00 | 2003-06-12 | 1,88 | 0 | 2,75 | 1,88 | 1,88 | 00:00:00 | 2003-06-13 | 2,45 | 200.800 | 2,46 | 2,45 | 2,46 | 00:00:00 | 2003-06-16 | 2,45 | 190.800 | 2,45 | 2,38 | 2,38 | 00:00:00 | 2003-06-17 | 2,45 | 24.000 | 2,45 | 2,35 | 2,45 | 00:00:00 | 2003-06-18 | 2,35 | 827.600 | 2,45 | 2,30 | 2,45 | 00:00:00 | 2003-06-19 | 2,35 | 0 | 2,35 | 2,35 | 2,35 | 00:00:00 | 2003-06-20 | 2,40 | 247.600 | 2,40 | 2,36 | 2,36 | 00:00:00 | 2003-06-23 | 2,40 | 12.000 | 2,40 | 2,30 | 2,40 | 00:00:00 | 2003-06-24 | 2,38 | 15.200 | 2,38 | 2,38 | 2,38 | 00:00:00 | 2003-06-25 | 2,20 | 205.200 | 2,33 | 2,20 | 2,33 | 00:00:00 | 2003-06-26 | 2,25 | 74.000 | 2,25 | 2,15 | 2,20 | 00:00:00 | 2003-06-27 | 2,25 | 55.600 | 2,25 | 2,25 | 2,25 | 00:00:00 | 2003-06-30 | 2,27 | 20.800 | 2,29 | 2,25 | 2,25 | 00:00:00 | 2003-07-01 | 2,33 | 30.000 | 2,33 | 2,25 | 2,25 | 00:00:00 | 2003-07-02 | 2,30 | 408.000 | 2,30 | 2,30 | 2,30 | 00:00:00 | 2003-07-03 | 2,32 | 12.000 | 2,32 | 2,32 | 2,32 | 00:00:00 | 2003-07-04 | 2,34 | 2.400 | 2,38 | 2,34 | 2,38 | 00:00:00 | 2003-07-07 | 2,30 | 217.200 | 2,38 | 2,25 | 2,38 | 00:00:00 | 2003-07-08 | 2,35 | 800 | 2,35 | 2,35 | 2,35 | 00:00:00 | 2003-07-09 | 2,35 | 0 | 2,35 | 2,35 | 2,35 | 00:00:00 | 2003-07-10 | 2,25 | 122.800 | 2,35 | 2,25 | 2,31 | 00:00:00 | 2003-07-11 | 2,33 | 6.000 | 2,33 | 2,26 | 2,26 | 00:00:00 | 2003-07-14 | 2,38 | 36.800 | 2,38 | 2,33 | 2,33 | 00:00:00 | 2003-07-15 | 2,38 | 17.600 | 2,38 | 2,38 | 2,38 | 00:00:00 | 2003-07-16 | 2,38 | 48.000 | 2,40 | 2,38 | 2,40 | 00:00:00 | 2003-07-17 | 2,40 | 70.000 | 2,40 | 2,37 | 2,38 | 00:00:00 | 2003-07-18 | 2,35 | 1.076.800 | 2,42 | 2,35 | 2,42 | 00:00:00 | 2003-07-21 | 2,36 | 94.800 | 2,38 | 2,36 | 2,38 | 00:00:00 | 2003-07-22 | 2,42 | 24.800 | 2,50 | 2,38 | 2,38 | 00:00:00 | 2003-07-23 | 2,38 | 46.000 | 2,42 | 2,38 | 2,42 | 00:00:00 | 2003-07-24 | 2,38 | 658.000 | 2,42 | 2,38 | 2,38 | 00:00:00 | 2003-07-25 | 2,42 | 2.000 | 2,42 | 2,42 | 2,42 | 00:00:00 | 2003-07-28 | 2,40 | 58.400 | 2,40 | 2,38 | 2,38 | 00:00:00 | 2003-07-29 | 2,38 | 204.800 | 2,40 | 2,38 | 2,40 | 00:00:00 | 2003-07-30 | 2,45 | 102.400 | 2,45 | 2,40 | 2,42 | 00:00:00 | 2003-07-31 | 2,45 | 400 | 2,45 | 2,45 | 2,45 | 00:00:00 | 2003-08-01 | 2,40 | 58.400 | 2,40 | 2,40 | 2,40 | 00:00:00 | 2003-08-04 | 2,38 | 1.492.000 | 2,39 | 2,33 | 2,33 | 00:00:00 | 2003-08-05 | 2,39 | 360.000 | 2,39 | 2,33 | 2,33 | 00:00:00 | 2003-08-06 | 2,39 | 1.600 | 2,39 | 2,38 | 2,38 | 00:00:00 | 2003-08-07 | 2,45 | 24.800 | 2,45 | 2,38 | 2,38 | 00:00:00 | 2003-08-08 | 2,35 | 121.200 | 2,35 | 2,35 | 2,35 | 00:00:00 | 2003-08-11 | 2,40 | 316.400 | 2,40 | 2,35 | 2,35 | 00:00:00 | 2003-08-12 | 2,40 | 221.200 | 2,40 | 2,40 | 2,40 | 00:00:00 | 2003-08-13 | 2,41 | 44.400 | 2,41 | 2,40 | 2,40 | 00:00:00 | 2003-08-14 | 2,45 | 146.000 | 2,45 | 2,41 | 2,41 | 00:00:00 | 2003-08-15 | 2,47 | 8.400 | 2,47 | 2,45 | 2,45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|