|
 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 | | 2018-03-09 | 12,49 | 6.683.900 | 12,54 | 12,27 | 12,40 | 00:00:00 | | 2018-03-12 | 12,50 | 7.317.300 | 12,69 | 12,43 | 12,51 | 00:00:00 | | 2018-03-13 | 12,74 | 9.755.900 | 12,85 | 12,50 | 12,65 | 00:00:00 | | 2018-03-14 | 12,65 | 7.131.200 | 12,99 | 12,60 | 12,83 | 00:00:00 | | 2018-03-15 | 12,13 | 10.734.300 | 12,81 | 12,11 | 12,70 | 00:00:00 | | 2018-03-16 | 12,20 | 17.071.300 | 12,20 | 11,76 | 12,20 | 00:00:00 | | 2018-03-19 | 12,14 | 6.464.000 | 12,27 | 11,99 | 12,05 | 00:00:00 | | 2018-03-20 | 12,00 | 8.282.200 | 12,24 | 11,96 | 12,20 | 00:00:00 | | 2018-03-21 | 12,20 | 6.076.900 | 12,26 | 11,90 | 12,05 | 00:00:00 | | 2018-03-22 | 12,25 | 6.437.500 | 12,39 | 12,13 | 12,20 | 00:00:00 | | 2018-03-23 | 12,06 | 4.407.700 | 12,40 | 12,01 | 12,16 | 00:00:00 | | 2018-03-26 | 11,85 | 5.889.100 | 12,22 | 11,83 | 12,20 | 00:00:00 | | 2018-03-27 | 12,03 | 8.079.700 | 12,14 | 11,82 | 11,94 | 00:00:00 | | 2018-03-28 | 12,12 | 5.721.400 | 12,17 | 11,94 | 12,00 | 00:00:00 | | 2018-03-29 | 12,50 | 4.571.900 | 12,57 | 12,02 | 12,02 | 00:00:00 | | 2018-04-02 | 12,14 | 6.052.200 | 12,54 | 12,05 | 12,49 | 00:00:00 | | 2018-04-03 | 12,13 | 4.803.500 | 12,27 | 11,92 | 12,21 | 00:00:00 | | 2018-04-04 | 12,01 | 3.788.400 | 12,13 | 11,85 | 11,90 | 00:00:00 | | 2018-04-05 | 12,24 | 4.754.300 | 12,30 | 12,15 | 12,19 | 00:00:00 | | 2018-04-06 | 12,10 | 6.268.000 | 12,19 | 11,91 | 12,15 | 00:00:00 | | 2018-04-09 | 12,03 | 7.804.400 | 12,22 | 11,90 | 12,15 | 00:00:00 | | 2018-04-10 | 12,21 | 5.037.000 | 12,21 | 12,01 | 12,07 | 00:00:00 | | 2018-04-11 | 12,25 | 7.423.400 | 12,33 | 12,11 | 12,20 | 00:00:00 | | 2018-04-12 | 12,69 | 7.512.600 | 12,70 | 12,26 | 12,32 | 00:00:00 | | 2018-04-13 | 12,55 | 5.415.700 | 12,76 | 12,28 | 12,74 | 00:00:00 | | 2018-04-16 | 12,21 | 4.750.200 | 12,56 | 12,21 | 12,50 | 00:00:00 | | 2018-04-17 | 12,15 | 5.504.100 | 12,43 | 11,80 | 12,08 | 00:00:00 | | 2018-04-18 | 12,01 | 11.547.800 | 12,15 | 11,88 | 12,10 | 00:00:00 | | 2018-04-19 | 12,04 | 4.708.200 | 12,10 | 11,92 | 12,00 | 00:00:00 | | 2018-04-20 | 11,91 | 3.153.900 | 12,06 | 11,88 | 12,02 | 00:00:00 | | 2018-04-23 | 12,12 | 3.626.900 | 12,12 | 11,87 | 11,91 | 00:00:00 | | 2018-04-24 | 11,92 | 3.034.000 | 12,21 | 11,92 | 12,12 | 00:00:00 | | 2018-04-25 | 11,64 | 6.464.300 | 11,93 | 11,45 | 11,88 | 00:00:00 | | 2018-04-26 | 11,83 | 5.755.600 | 11,90 | 11,72 | 11,77 | 00:00:00 | | 2018-04-27 | 11,99 | 5.465.000 | 12,04 | 11,85 | 11,94 | 00:00:00 | | 2018-04-30 | 11,96 | 3.670.200 | 12,13 | 11,91 | 11,99 | 00:00:00 | | 2018-05-02 | 11,86 | 6.699.700 | 11,94 | 11,73 | 11,94 | 00:00:00 | | 2018-05-03 | 11,63 | 8.407.600 | 11,88 | 11,50 | 11,80 | 00:00:00 | | 2018-05-04 | 11,79 | 9.939.200 | 11,89 | 11,40 | 11,55 | 00:00:00 | | 2018-05-07 | 11,62 | 3.588.100 | 11,80 | 11,60 | 11,80 | 00:00:00 | | 2018-05-08 | 11,72 | 5.032.000 | 11,92 | 11,52 | 11,61 | 00:00:00 | | 2018-05-09 | 11,67 | 6.872.800 | 11,90 | 11,62 | 11,76 | 00:00:00 | | 2018-05-10 | 11,94 | 4.709.700 | 11,97 | 11,70 | 11,73 | 00:00:00 | | 2018-05-11 | 12,11 | 10.852.200 | 12,54 | 12,00 | 12,05 | 00:00:00 | | 2018-05-14 | 12,15 | 6.725.100 | 12,30 | 12,07 | 12,11 | 00:00:00 | | 2018-05-15 | 11,86 | 8.035.000 | 12,11 | 11,86 | 12,04 | 00:00:00 | | 2018-05-16 | 11,99 | 4.154.700 | 12,13 | 11,80 | 11,82 | 00:00:00 | | 2018-05-17 | 11,39 | 9.071.100 | 11,98 | 11,39 | 11,94 | 00:00:00 | | 2018-05-18 | 11,41 | 8.909.300 | 11,52 | 11,19 | 11,29 | 00:00:00 | | 2018-05-21 | 11,44 | 6.915.300 | 11,45 | 11,07 | 11,19 | 00:00:00 | | 2018-05-22 | 11,38 | 7.917.700 | 11,69 | 11,27 | 11,55 | 00:00:00 | | 2018-05-23 | 11,01 | 3.772.400 | 11,34 | 11,01 | 11,25 | 00:00:00 | | 2018-05-24 | 10,79 | 6.369.400 | 11,06 | 10,76 | 10,90 | 00:00:00 | | 2018-05-25 | 10,60 | 6.085.400 | 10,99 | 10,60 | 10,81 | 00:00:00 | | 2018-05-28 | 10,12 | 5.560.000 | 10,44 | 9,99 | 10,44 | 00:00:00 | | 2018-05-29 | 10,08 | 6.819.200 | 10,44 | 10,04 | 10,23 | 00:00:00 | | 2018-05-30 | 10,30 | 10.242.700 | 10,37 | 10,05 | 10,13 | 00:00:00 | | 2018-06-01 | 10,30 | 6.499.900 | 10,39 | 10,03 | 10,31 | 00:00:00 | | 2018-06-04 | 10,30 | 4.182.100 | 10,47 | 10,21 | 10,30 | 00:00:00 | | 2018-06-05 | 9,78 | 5.281.000 | 10,25 | 9,78 | 10,24 | 00:00:00 | | 2018-06-06 | 9,95 | 6.351.500 | 9,95 | 9,51 | 9,76 | 00:00:00 | | 2018-06-07 | 9,60 | 9.971.900 | 9,71 | 9,00 | 9,60 | 00:00:00 | | 2018-06-08 | 9,91 | 7.617.600 | 9,93 | 9,23 | 9,70 | 00:00:00 | | 2018-06-11 | 10,39 | 10.346.900 | 10,48 | 9,75 | 9,87 | 00:00:00 | | 2018-06-12 | 10,41 | 8.388.900 | 10,54 | 10,27 | 10,35 | 00:00:00 | | 2018-06-13 | 10,78 | 10.662.900 | 10,98 | 10,39 | 10,48 | 00:00:00 | | 2018-06-14 | 10,50 | 6.819.900 | 10,93 | 10,38 | 10,85 | 00:00:00 | | 2018-06-15 | 10,45 | 9.841.000 | 10,57 | 10,08 | 10,36 | 00:00:00 | | 2018-06-18 | 10,43 | 1.478.400 | 10,63 | 10,19 | 10,33 | 00:00:00 | | 2018-06-19 | 10,50 | 6.324.000 | 10,95 | 10,34 | 10,34 | 00:00:00 | | 2018-06-20 | 10,20 | 9.301.600 | 10,73 | 10,13 | 10,59 | 00:00:00 | | 2018-06-21 | 9,80 | 7.683.800 | 10,11 | 9,80 | 10,10 | 00:00:00 | | 2018-06-22 | 9,84 | 4.656.500 | 9,96 | 9,66 | 9,90 | 00:00:00 | | 2018-06-25 | 9,92 | 2.516.600 | 10,01 | 9,76 | 9,95 | 00:00:00 | | 2018-06-26 | 10,03 | 2.656.200 | 10,03 | 9,76 | 9,97 | 00:00:00 | | 2018-06-27 | 9,73 | 4.611.300 | 10,07 | 9,70 | 10,02 | 00:00:00 | | 2018-06-28 | 9,97 | 4.952.700 | 10,01 | 9,71 | 9,78 | 00:00:00 | | 2018-06-29 | 10,12 | 5.085.200 | 10,18 | 9,94 | 10,05 | 00:00:00 | | 2018-07-02 | 9,75 | 3.600.200 | 10,07 | 9,72 | 9,94 | 00:00:00 | | 2018-07-03 | 9,91 | 3.963.500 | 10,09 | 9,79 | 9,85 | 00:00:00 | | 2018-07-04 | 10,01 | 1.675.800 | 10,04 | 9,92 | 9,99 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
