|
 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 | | 2017-02-28 | 18,09 | 0 | 18,09 | 18,09 | 18,09 | 00:00:00 | | 2017-03-01 | 18,63 | 6.366.400 | 18,68 | 18,15 | 18,68 | 00:00:00 | | 2017-03-02 | 18,11 | 8.481.800 | 18,68 | 17,85 | 18,63 | 00:00:00 | | 2017-03-03 | 18,20 | 6.094.000 | 18,33 | 17,98 | 18,28 | 00:00:00 | | 2017-03-06 | 18,00 | 9.367.000 | 18,37 | 17,95 | 18,36 | 00:00:00 | | 2017-03-07 | 17,83 | 14.780.500 | 18,03 | 17,21 | 17,45 | 00:00:00 | | 2017-03-08 | 17,50 | 8.225.900 | 17,96 | 17,40 | 17,91 | 00:00:00 | | 2017-03-09 | 17,36 | 10.775.200 | 17,66 | 17,24 | 17,50 | 00:00:00 | | 2017-03-10 | 18,07 | 5.825.700 | 18,10 | 17,45 | 17,55 | 00:00:00 | | 2017-03-13 | 17,98 | 5.317.300 | 18,20 | 17,67 | 18,05 | 00:00:00 | | 2017-03-14 | 17,55 | 4.485.600 | 17,98 | 17,37 | 17,76 | 00:00:00 | | 2017-03-15 | 17,75 | 6.154.200 | 18,05 | 17,40 | 17,58 | 00:00:00 | | 2017-03-16 | 17,96 | 4.663.700 | 18,19 | 17,65 | 17,71 | 00:00:00 | | 2017-03-17 | 17,75 | 7.190.200 | 18,15 | 17,35 | 18,02 | 00:00:00 | | 2017-03-20 | 17,75 | 6.034.300 | 18,29 | 17,65 | 17,91 | 00:00:00 | | 2017-03-21 | 17,40 | 5.719.200 | 17,91 | 17,03 | 17,75 | 00:00:00 | | 2017-03-22 | 17,32 | 6.800.200 | 17,39 | 16,97 | 17,39 | 00:00:00 | | 2017-03-23 | 17,44 | 4.421.100 | 17,64 | 17,08 | 17,09 | 00:00:00 | | 2017-03-24 | 17,82 | 5.054.000 | 18,03 | 17,30 | 17,30 | 00:00:00 | | 2017-03-27 | 18,00 | 3.834.800 | 18,07 | 17,41 | 17,57 | 00:00:00 | | 2017-03-28 | 17,82 | 5.356.400 | 17,96 | 17,63 | 17,73 | 00:00:00 | | 2017-03-29 | 18,09 | 7.768.700 | 18,09 | 17,54 | 17,70 | 00:00:00 | | 2017-03-30 | 18,23 | 4.353.100 | 18,33 | 17,96 | 18,14 | 00:00:00 | | 2017-03-31 | 18,05 | 5.839.000 | 18,22 | 17,90 | 18,14 | 00:00:00 | | 2017-04-03 | 18,08 | 3.344.100 | 18,23 | 17,95 | 18,01 | 00:00:00 | | 2017-04-04 | 17,90 | 4.002.000 | 18,23 | 17,62 | 18,14 | 00:00:00 | | 2017-04-05 | 17,85 | 3.771.000 | 18,06 | 17,83 | 17,91 | 00:00:00 | | 2017-04-06 | 17,60 | 4.778.000 | 17,99 | 17,36 | 17,76 | 00:00:00 | | 2017-04-07 | 17,84 | 3.519.100 | 17,99 | 17,62 | 17,63 | 00:00:00 | | 2017-04-10 | 17,85 | 3.227.400 | 18,13 | 17,70 | 17,93 | 00:00:00 | | 2017-04-11 | 17,58 | 4.661.400 | 18,20 | 17,37 | 17,84 | 00:00:00 | | 2017-04-12 | 17,67 | 6.069.700 | 17,77 | 17,20 | 17,48 | 00:00:00 | | 2017-04-13 | 17,15 | 4.035.600 | 17,70 | 17,13 | 17,48 | 00:00:00 | | 2017-04-14 | 17,15 | 0 | 17,15 | 17,15 | 17,15 | 00:00:00 | | 2017-04-17 | 17,50 | 4.883.700 | 17,58 | 17,15 | 17,17 | 00:00:00 | | 2017-04-18 | 17,28 | 5.049.600 | 17,63 | 17,12 | 17,49 | 00:00:00 | | 2017-04-19 | 17,01 | 5.130.800 | 17,37 | 16,96 | 17,37 | 00:00:00 | | 2017-04-20 | 17,12 | 3.727.900 | 17,27 | 16,88 | 17,02 | 00:00:00 | | 2017-04-21 | 17,12 | 0 | 17,12 | 17,12 | 17,12 | 00:00:00 | | 2017-04-24 | 17,24 | 3.469.200 | 17,54 | 17,06 | 17,15 | 00:00:00 | | 2017-04-25 | 17,15 | 3.837.900 | 17,28 | 16,95 | 17,11 | 00:00:00 | | 2017-04-26 | 17,19 | 4.178.200 | 17,20 | 16,84 | 17,10 | 00:00:00 | | 2017-04-27 | 17,20 | 3.764.300 | 17,26 | 17,05 | 17,14 | 00:00:00 | | 2017-04-28 | 17,70 | 6.298.900 | 17,78 | 16,95 | 17,24 | 00:00:00 | | 2017-05-01 | 17,70 | 0 | 17,70 | 17,70 | 17,70 | 00:00:00 | | 2017-05-02 | 18,02 | 6.157.000 | 18,08 | 17,52 | 17,61 | 00:00:00 | | 2017-05-03 | 17,71 | 3.202.500 | 18,11 | 17,71 | 18,00 | 00:00:00 | | 2017-05-04 | 17,44 | 4.390.400 | 17,83 | 17,15 | 17,83 | 00:00:00 | | 2017-05-05 | 17,36 | 2.706.800 | 17,59 | 17,19 | 17,53 | 00:00:00 | | 2017-05-08 | 17,50 | 2.791.600 | 17,58 | 17,27 | 17,27 | 00:00:00 | | 2017-05-09 | 18,00 | 3.890.900 | 18,07 | 17,48 | 17,61 | 00:00:00 | | 2017-05-10 | 18,20 | 2.895.800 | 18,30 | 17,92 | 18,09 | 00:00:00 | | 2017-05-11 | 18,15 | 4.218.600 | 18,38 | 17,87 | 18,21 | 00:00:00 | | 2017-05-12 | 18,54 | 5.895.700 | 18,54 | 18,16 | 18,35 | 00:00:00 | | 2017-05-15 | 19,00 | 5.307.900 | 19,15 | 18,52 | 18,61 | 00:00:00 | | 2017-05-16 | 19,03 | 4.435.300 | 19,19 | 18,78 | 19,10 | 00:00:00 | | 2017-05-17 | 18,55 | 4.643.300 | 19,05 | 18,41 | 18,86 | 00:00:00 | | 2017-05-18 | 15,90 | 17.528.300 | 17,13 | 15,77 | 15,90 | 00:00:00 | | 2017-05-19 | 16,60 | 12.787.900 | 16,78 | 16,08 | 16,13 | 00:00:00 | | 2017-05-22 | 15,96 | 11.563.900 | 16,47 | 15,96 | 16,26 | 00:00:00 | | 2017-05-23 | 16,32 | 9.107.200 | 16,55 | 16,04 | 16,04 | 00:00:00 | | 2017-05-24 | 16,91 | 4.500.100 | 17,28 | 16,55 | 16,55 | 00:00:00 | | 2017-05-25 | 16,60 | 2.859.900 | 17,08 | 16,55 | 17,02 | 00:00:00 | | 2017-05-26 | 17,01 | 3.507.200 | 17,09 | 16,72 | 16,80 | 00:00:00 | | 2017-05-29 | 17,01 | 0 | 17,01 | 17,01 | 17,01 | 00:00:00 | | 2017-05-30 | 16,90 | 2.656.500 | 17,00 | 16,63 | 16,63 | 00:00:00 | | 2017-05-31 | 16,58 | 5.586.500 | 17,03 | 16,46 | 17,03 | 00:00:00 | | 2017-06-01 | 16,29 | 3.734.400 | 16,77 | 16,15 | 16,58 | 00:00:00 | | 2017-06-02 | 16,57 | 3.965.100 | 16,91 | 16,23 | 16,29 | 00:00:00 | | 2017-06-05 | 16,25 | 2.658.700 | 16,72 | 16,20 | 16,45 | 00:00:00 | | 2017-06-06 | 16,39 | 2.940.400 | 16,60 | 16,25 | 16,25 | 00:00:00 | | 2017-06-07 | 16,75 | 3.801.800 | 16,81 | 16,47 | 16,52 | 00:00:00 | | 2017-06-08 | 16,45 | 3.779.900 | 16,75 | 16,22 | 16,75 | 00:00:00 | | 2017-06-09 | 16,63 | 4.152.700 | 16,96 | 16,37 | 16,37 | 00:00:00 | | 2017-06-12 | 16,24 | 4.722.900 | 16,78 | 16,13 | 16,61 | 00:00:00 | | 2017-06-13 | 16,42 | 5.148.900 | 16,45 | 16,23 | 16,30 | 00:00:00 | | 2017-06-14 | 16,75 | 6.141.200 | 16,95 | 16,31 | 16,31 | 00:00:00 | | 2017-06-15 | 16,75 | 0 | 16,75 | 16,75 | 16,75 | 00:00:00 | | 2017-06-16 | 16,54 | 10.232.200 | 16,99 | 16,54 | 16,58 | 00:00:00 | | 2017-06-19 | 16,94 | 4.066.300 | 16,95 | 16,55 | 16,58 | 00:00:00 | | 2017-06-20 | 16,28 | 5.395.500 | 16,99 | 16,25 | 16,84 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
