|
 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 | | 2017-10-10 | 17,73 | 8.267.900 | 17,85 | 17,49 | 17,60 | 00:00:00 | | 2017-10-11 | 18,11 | 10.958.500 | 18,23 | 17,61 | 17,92 | 00:00:00 | | 2017-10-12 | 18,11 | 0 | 18,11 | 18,11 | 18,11 | 00:00:00 | | 2017-10-13 | 18,37 | 6.053.700 | 18,48 | 18,16 | 18,16 | 00:00:00 | | 2017-10-16 | 18,60 | 4.819.800 | 18,60 | 18,16 | 18,50 | 00:00:00 | | 2017-10-17 | 18,65 | 7.798.300 | 18,86 | 18,30 | 18,70 | 00:00:00 | | 2017-10-18 | 18,94 | 8.123.000 | 19,05 | 18,67 | 18,74 | 00:00:00 | | 2017-10-19 | 18,95 | 4.863.200 | 18,98 | 18,67 | 18,85 | 00:00:00 | | 2017-10-20 | 18,40 | 5.244.000 | 18,75 | 18,40 | 18,74 | 00:00:00 | | 2017-10-23 | 17,91 | 4.033.100 | 18,35 | 17,89 | 18,35 | 00:00:00 | | 2017-10-24 | 18,05 | 7.018.700 | 18,27 | 18,00 | 18,10 | 00:00:00 | | 2017-10-25 | 18,62 | 7.292.500 | 18,76 | 17,98 | 18,27 | 00:00:00 | | 2017-10-26 | 18,23 | 3.885.300 | 18,84 | 18,16 | 18,71 | 00:00:00 | | 2017-10-27 | 18,55 | 5.812.200 | 18,89 | 18,36 | 18,44 | 00:00:00 | | 2017-10-30 | 18,05 | 7.173.900 | 18,62 | 17,84 | 18,54 | 00:00:00 | | 2017-10-31 | 18,20 | 4.596.100 | 18,33 | 17,89 | 18,22 | 00:00:00 | | 2017-11-01 | 17,92 | 7.063.600 | 18,59 | 17,86 | 18,26 | 00:00:00 | | 2017-11-02 | 17,92 | 0 | 17,92 | 17,92 | 17,92 | 00:00:00 | | 2017-12-08 | 15,97 | 9.188.300 | 16,43 | 15,96 | 16,20 | 00:00:00 | | 2017-12-11 | 15,85 | 4.167.500 | 16,15 | 15,82 | 16,07 | 00:00:00 | | 2017-12-12 | 16,30 | 5.110.400 | 16,30 | 15,56 | 15,84 | 00:00:00 | | 2017-12-13 | 15,95 | 9.022.000 | 16,58 | 15,62 | 16,50 | 00:00:00 | | 2017-12-14 | 15,51 | 6.700.100 | 15,91 | 15,51 | 15,80 | 00:00:00 | | 2017-12-15 | 15,79 | 7.772.700 | 15,89 | 15,51 | 15,51 | 00:00:00 | | 2017-12-18 | 15,85 | 3.587.000 | 15,94 | 15,72 | 15,85 | 00:00:00 | | 2017-12-19 | 15,50 | 4.477.900 | 15,85 | 15,50 | 15,80 | 00:00:00 | | 2017-12-20 | 15,60 | 3.375.800 | 15,65 | 15,42 | 15,57 | 00:00:00 | | 2017-12-21 | 15,95 | 3.522.100 | 15,95 | 15,46 | 15,65 | 00:00:00 | | 2017-12-22 | 15,90 | 2.234.800 | 15,98 | 15,70 | 15,95 | 00:00:00 | | 2017-12-25 | 15,90 | 0 | 15,90 | 15,90 | 15,90 | 00:00:00 | | 2017-12-26 | 16,07 | 2.455.100 | 16,18 | 15,88 | 15,92 | 00:00:00 | | 2017-12-27 | 16,14 | 2.683.700 | 16,20 | 16,06 | 16,12 | 00:00:00 | | 2017-12-28 | 16,15 | 3.903.800 | 16,25 | 16,02 | 16,15 | 00:00:00 | | 2017-12-29 | 16,15 | 0 | 16,15 | 16,15 | 16,15 | 00:00:00 | | 2018-01-02 | 16,56 | 5.598.900 | 16,82 | 16,30 | 16,30 | 00:00:00 | | 2018-01-03 | 16,44 | 6.533.900 | 16,63 | 16,31 | 16,56 | 00:00:00 | | 2018-01-04 | 16,50 | 5.562.100 | 16,65 | 16,45 | 16,52 | 00:00:00 | | 2018-01-05 | 16,57 | 4.316.600 | 16,67 | 16,38 | 16,56 | 00:00:00 | | 2018-01-08 | 16,34 | 3.893.500 | 16,70 | 16,27 | 16,65 | 00:00:00 | | 2018-01-09 | 16,35 | 8.896.600 | 16,50 | 16,17 | 16,35 | 00:00:00 | | 2018-01-10 | 15,95 | 3.974.100 | 16,30 | 15,82 | 16,22 | 00:00:00 | | 2018-01-11 | 15,95 | 5.395.400 | 16,10 | 15,85 | 16,01 | 00:00:00 | | 2018-01-12 | 16,06 | 2.980.500 | 16,07 | 15,74 | 15,90 | 00:00:00 | | 2018-01-15 | 16,08 | 2.075.800 | 16,29 | 16,01 | 16,01 | 00:00:00 | | 2018-01-16 | 15,97 | 3.033.600 | 16,18 | 15,90 | 16,12 | 00:00:00 | | 2018-01-17 | 16,04 | 2.085.400 | 16,13 | 15,93 | 16,05 | 00:00:00 | | 2018-01-18 | 15,90 | 4.776.200 | 16,15 | 15,83 | 16,09 | 00:00:00 | | 2018-01-19 | 16,00 | 7.182.200 | 16,07 | 15,76 | 16,07 | 00:00:00 | | 2018-01-22 | 15,73 | 4.882.300 | 16,02 | 15,65 | 16,01 | 00:00:00 | | 2018-01-23 | 15,62 | 4.990.800 | 15,78 | 15,51 | 15,69 | 00:00:00 | | 2018-01-24 | 15,95 | 6.772.000 | 16,05 | 15,68 | 15,69 | 00:00:00 | | 2018-01-25 | 15,95 | 0 | 15,95 | 15,95 | 15,95 | 00:00:00 | | 2018-01-26 | 16,00 | 9.106.500 | 16,13 | 15,90 | 16,09 | 00:00:00 | | 2018-01-29 | 15,69 | 3.364.700 | 16,06 | 15,58 | 16,00 | 00:00:00 | | 2018-01-30 | 15,72 | 3.004.300 | 15,73 | 15,54 | 15,69 | 00:00:00 | | 2018-01-31 | 15,67 | 6.388.900 | 15,87 | 15,65 | 15,82 | 00:00:00 | | 2018-02-01 | 15,58 | 5.350.800 | 15,92 | 15,58 | 15,67 | 00:00:00 | | 2018-02-02 | 15,11 | 4.583.500 | 15,53 | 15,11 | 15,50 | 00:00:00 | | 2018-02-05 | 14,88 | 6.769.500 | 15,39 | 14,88 | 15,20 | 00:00:00 | | 2018-02-06 | 15,04 | 10.568.700 | 15,15 | 14,71 | 14,81 | 00:00:00 | | 2018-02-07 | 14,57 | 7.665.900 | 15,13 | 14,56 | 15,10 | 00:00:00 | | 2018-02-08 | 14,72 | 8.742.800 | 15,03 | 14,58 | 14,70 | 00:00:00 | | 2018-02-09 | 14,72 | 7.384.900 | 14,89 | 14,50 | 14,71 | 00:00:00 | | 2018-02-14 | 14,48 | 12.131.300 | 14,85 | 14,45 | 14,85 | 00:00:00 | | 2018-02-15 | 14,65 | 20.575.900 | 14,84 | 14,42 | 14,55 | 00:00:00 | | 2018-02-16 | 14,66 | 3.346.100 | 14,80 | 14,60 | 14,70 | 00:00:00 | | 2018-02-19 | 14,85 | 3.159.200 | 15,00 | 14,57 | 14,75 | 00:00:00 | | 2018-02-20 | 14,89 | 5.512.600 | 14,97 | 14,60 | 14,73 | 00:00:00 | | 2018-02-21 | 15,25 | 9.459.000 | 15,30 | 14,83 | 14,90 | 00:00:00 | | 2018-02-22 | 14,70 | 7.978.600 | 15,33 | 14,68 | 15,32 | 00:00:00 | | 2018-02-23 | 14,73 | 23.307.600 | 15,00 | 13,79 | 15,00 | 00:00:00 | | 2018-02-26 | 12,41 | 47.164.500 | 13,38 | 12,07 | 13,00 | 00:00:00 | | 2018-02-27 | 12,82 | 67.633.900 | 13,12 | 12,15 | 12,59 | 00:00:00 | | 2018-02-28 | 12,70 | 29.841.800 | 13,00 | 12,56 | 12,98 | 00:00:00 | | 2018-03-01 | 12,58 | 30.446.100 | 12,90 | 12,52 | 12,83 | 00:00:00 | | 2018-03-02 | 12,60 | 15.839.000 | 12,60 | 12,07 | 12,59 | 00:00:00 | | 2018-03-05 | 12,49 | 10.953.200 | 12,78 | 12,40 | 12,64 | 00:00:00 | | 2018-03-06 | 12,11 | 13.096.700 | 12,61 | 12,08 | 12,56 | 00:00:00 | | 2018-03-07 | 12,27 | 5.757.200 | 12,30 | 12,03 | 12,18 | 00:00:00 | | 2018-03-08 | 12,35 | 9.478.100 | 12,43 | 12,10 | 12,29 | 00:00:00 | | 2018-03-09 | 12,49 | 6.683.900 | 12,54 | 12,27 | 12,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
