|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-15 | 2,47 | 8.400 | 2,47 | 2,45 | 2,45 | 00:00:00 | | 2003-08-18 | 2,50 | 17.200 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2003-08-19 | 2,50 | 148.800 | 2,53 | 2,47 | 2,53 | 00:00:00 | | 2003-08-20 | 2,47 | 49.600 | 2,50 | 2,45 | 2,50 | 00:00:00 | | 2003-08-21 | 2,50 | 107.200 | 2,50 | 2,47 | 2,50 | 00:00:00 | | 2003-08-22 | 2,50 | 16.000 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2003-08-25 | 2,47 | 132.800 | 2,50 | 2,47 | 2,50 | 00:00:00 | | 2003-08-26 | 2,47 | 92.000 | 2,47 | 2,47 | 2,47 | 00:00:00 | | 2003-08-27 | 2,50 | 264.000 | 2,50 | 2,45 | 2,45 | 00:00:00 | | 2003-08-28 | 2,75 | 1.124.800 | 3,00 | 2,50 | 2,50 | 00:00:00 | | 2003-08-29 | 3,25 | 312.400 | 3,28 | 2,88 | 2,88 | 00:00:00 | | 2003-09-01 | 3,50 | 387.600 | 3,50 | 3,27 | 3,35 | 00:00:00 | | 2003-09-02 | 3,50 | 428.000 | 3,56 | 3,36 | 3,50 | 00:00:00 | | 2003-09-03 | 3,61 | 291.200 | 3,68 | 3,50 | 3,50 | 00:00:00 | | 2003-09-04 | 3,51 | 336.000 | 3,75 | 3,50 | 3,75 | 00:00:00 | | 2003-09-05 | 3,55 | 292.800 | 3,62 | 3,53 | 3,60 | 00:00:00 | | 2003-09-08 | 3,58 | 627.200 | 3,63 | 3,55 | 3,60 | 00:00:00 | | 2003-09-09 | 3,56 | 673.200 | 3,59 | 3,53 | 3,58 | 00:00:00 | | 2003-09-10 | 3,83 | 1.935.600 | 3,80 | 3,56 | 3,56 | 00:00:00 | | 2003-09-11 | 3,99 | 1.220.400 | 4,12 | 3,83 | 3,83 | 00:00:00 | | 2003-09-12 | 3,88 | 570.800 | 4,13 | 3,88 | 4,05 | 00:00:00 | | 2003-09-15 | 3,93 | 444.000 | 4,07 | 3,90 | 4,07 | 00:00:00 | | 2003-09-16 | 3,75 | 391.200 | 3,95 | 3,75 | 3,95 | 00:00:00 | | 2003-09-17 | 3,77 | 341.200 | 3,86 | 3,75 | 3,75 | 00:00:00 | | 2003-09-18 | 3,88 | 187.200 | 3,91 | 3,75 | 3,75 | 00:00:00 | | 2003-09-19 | 3,75 | 420.000 | 3,97 | 3,74 | 3,91 | 00:00:00 | | 2003-09-22 | 3,62 | 642.000 | 3,80 | 3,52 | 3,80 | 00:00:00 | | 2003-09-23 | 3,56 | 323.600 | 3,61 | 3,53 | 3,60 | 00:00:00 | | 2003-09-24 | 3,65 | 731.200 | 3,80 | 3,61 | 3,72 | 00:00:00 | | 2003-09-25 | 3,65 | 467.600 | 3,75 | 3,62 | 3,75 | 00:00:00 | | 2003-09-26 | 3,82 | 87.600 | 3,83 | 3,66 | 3,66 | 00:00:00 | | 2003-09-29 | 3,81 | 266.000 | 3,85 | 3,75 | 3,85 | 00:00:00 | | 2003-09-30 | 3,78 | 330.400 | 3,86 | 3,72 | 3,85 | 00:00:00 | | 2003-10-01 | 3,94 | 135.600 | 3,94 | 3,78 | 3,78 | 00:00:00 | | 2003-10-02 | 4,08 | 794.400 | 4,19 | 3,97 | 3,97 | 00:00:00 | | 2003-10-03 | 4,10 | 584.400 | 4,25 | 4,03 | 4,03 | 00:00:00 | | 2003-10-06 | 4,14 | 525.600 | 4,20 | 4,07 | 4,10 | 00:00:00 | | 2003-10-07 | 4,15 | 679.600 | 4,17 | 4,10 | 4,14 | 00:00:00 | | 2003-10-08 | 4,12 | 879.600 | 4,20 | 4,06 | 4,09 | 00:00:00 | | 2003-10-09 | 3,89 | 739.600 | 4,38 | 3,80 | 4,18 | 00:00:00 | | 2003-10-10 | 3,90 | 365.600 | 3,99 | 3,84 | 3,99 | 00:00:00 | | 2003-10-13 | 3,89 | 320.800 | 3,95 | 3,81 | 3,90 | 00:00:00 | | 2003-10-14 | 3,80 | 337.600 | 3,91 | 3,77 | 3,91 | 00:00:00 | | 2003-10-15 | 3,65 | 572.400 | 3,79 | 3,60 | 3,79 | 00:00:00 | | 2003-10-16 | 3,86 | 961.200 | 3,86 | 3,67 | 3,68 | 00:00:00 | | 2003-10-17 | 3,93 | 252.400 | 3,94 | 3,75 | 3,76 | 00:00:00 | | 2003-10-20 | 3,97 | 84.000 | 3,97 | 3,80 | 3,93 | 00:00:00 | | 2003-10-21 | 4,01 | 301.200 | 4,04 | 3,98 | 4,00 | 00:00:00 | | 2003-10-22 | 3,96 | 110.000 | 4,05 | 3,92 | 4,05 | 00:00:00 | | 2003-10-23 | 3,87 | 79.200 | 3,94 | 3,81 | 3,83 | 00:00:00 | | 2003-10-24 | 3,81 | 508.800 | 3,92 | 3,81 | 3,85 | 00:00:00 | | 2003-10-27 | 4,00 | 351.200 | 4,01 | 3,80 | 3,80 | 00:00:00 | | 2003-10-28 | 4,07 | 480.400 | 4,09 | 4,03 | 4,03 | 00:00:00 | | 2003-10-29 | 4,15 | 627.600 | 4,18 | 4,04 | 4,06 | 00:00:00 | | 2003-10-30 | 4,21 | 593.200 | 4,21 | 4,11 | 4,14 | 00:00:00 | | 2003-10-31 | 4,30 | 1.032.800 | 4,30 | 4,20 | 4,21 | 00:00:00 | | 2003-11-03 | 4,49 | 865.600 | 4,50 | 4,21 | 4,21 | 00:00:00 | | 2003-11-04 | 4,66 | 608.400 | 4,70 | 4,50 | 4,50 | 00:00:00 | | 2003-11-05 | 4,63 | 308.800 | 4,75 | 4,55 | 4,75 | 00:00:00 | | 2003-11-06 | 4,59 | 264.800 | 4,62 | 4,50 | 4,62 | 00:00:00 | | 2003-11-07 | 4,80 | 545.600 | 4,95 | 4,62 | 4,66 | 00:00:00 | | 2003-11-10 | 4,90 | 244.400 | 4,97 | 4,79 | 4,79 | 00:00:00 | | 2003-11-11 | 4,94 | 355.600 | 4,97 | 4,82 | 4,85 | 00:00:00 | | 2003-11-12 | 5,06 | 931.200 | 5,25 | 4,97 | 4,97 | 00:00:00 | | 2003-11-13 | 5,05 | 554.400 | 5,12 | 4,97 | 5,10 | 00:00:00 | | 2003-11-14 | 5,00 | 180.400 | 5,11 | 4,93 | 5,03 | 00:00:00 | | 2003-11-17 | 5,03 | 256.800 | 5,11 | 4,97 | 5,11 | 00:00:00 | | 2003-11-18 | 5,10 | 166.800 | 5,10 | 5,04 | 5,05 | 00:00:00 | | 2003-11-19 | 5,03 | 76.800 | 5,20 | 4,97 | 5,11 | 00:00:00 | | 2003-11-20 | 5,07 | 213.600 | 5,12 | 4,88 | 5,12 | 00:00:00 | | 2003-11-21 | 5,05 | 165.600 | 5,10 | 5,00 | 5,07 | 00:00:00 | | 2003-11-24 | 5,05 | 104.400 | 5,10 | 4,90 | 5,01 | 00:00:00 | | 2003-11-25 | 4,95 | 532.000 | 5,00 | 4,93 | 5,00 | 00:00:00 | | 2003-11-26 | 5,09 | 274.800 | 5,09 | 4,97 | 4,97 | 00:00:00 | | 2003-11-27 | 5,30 | 334.000 | 5,35 | 5,11 | 5,11 | 00:00:00 | | 2003-11-28 | 5,49 | 382.000 | 5,51 | 5,32 | 5,32 | 00:00:00 | | 2003-12-01 | 5,44 | 183.200 | 5,57 | 5,34 | 5,50 | 00:00:00 | | 2003-12-02 | 5,50 | 269.600 | 5,51 | 5,40 | 5,43 | 00:00:00 | | 2003-12-03 | 5,47 | 205.600 | 5,50 | 5,38 | 5,50 | 00:00:00 | | 2003-12-04 | 5,45 | 605.200 | 5,49 | 5,28 | 5,45 | 00:00:00 | | 2003-12-05 | 5,55 | 630.400 | 5,62 | 5,45 | 5,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
