|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-26 | 6,30 | 133.200 | 6,32 | 5,95 | 5,95 | 00:00:00 | | 2004-03-29 | 6,25 | 145.600 | 6,28 | 6,25 | 6,25 | 00:00:00 | | 2004-03-30 | 6,25 | 279.600 | 6,38 | 6,20 | 6,32 | 00:00:00 | | 2004-03-31 | 6,11 | 134.800 | 6,20 | 6,05 | 6,20 | 00:00:00 | | 2004-04-01 | 6,25 | 232.000 | 6,25 | 6,12 | 6,12 | 00:00:00 | | 2004-04-02 | 6,25 | 339.600 | 6,27 | 6,22 | 6,25 | 00:00:00 | | 2004-04-05 | 6,32 | 397.600 | 6,40 | 6,23 | 6,25 | 00:00:00 | | 2004-04-06 | 6,49 | 400.800 | 6,57 | 6,30 | 6,30 | 00:00:00 | | 2004-04-07 | 6,43 | 72.800 | 6,50 | 6,40 | 6,50 | 00:00:00 | | 2004-04-08 | 6,35 | 72.000 | 6,40 | 6,35 | 6,40 | 00:00:00 | | 2004-04-09 | 6,35 | 0 | 6,35 | 6,35 | 6,35 | 00:00:00 | | 2004-04-12 | 6,32 | 136.000 | 6,32 | 6,20 | 6,32 | 00:00:00 | | 2004-04-13 | 6,18 | 390.000 | 6,54 | 6,15 | 6,38 | 00:00:00 | | 2004-04-14 | 6,30 | 196.800 | 6,30 | 6,15 | 6,18 | 00:00:00 | | 2004-04-15 | 6,25 | 289.600 | 6,25 | 6,01 | 6,20 | 00:00:00 | | 2004-04-16 | 6,22 | 140.400 | 6,25 | 6,15 | 6,25 | 00:00:00 | | 2004-04-19 | 6,01 | 313.600 | 6,25 | 6,01 | 6,25 | 00:00:00 | | 2004-04-20 | 5,95 | 215.600 | 6,25 | 5,88 | 6,25 | 00:00:00 | | 2004-04-21 | 5,95 | 0 | 5,95 | 5,95 | 5,95 | 00:00:00 | | 2004-04-22 | 5,82 | 653.200 | 5,86 | 5,78 | 5,86 | 00:00:00 | | 2004-04-23 | 5,82 | 0 | 5,82 | 5,82 | 5,82 | 00:00:00 | | 2004-04-26 | 5,95 | 295.600 | 6,05 | 5,80 | 5,90 | 00:00:00 | | 2004-04-27 | 6,43 | 3.402.000 | 6,43 | 6,01 | 6,01 | 00:00:00 | | 2004-04-28 | 6,45 | 2.666.400 | 6,47 | 6,35 | 6,45 | 00:00:00 | | 2004-04-29 | 6,28 | 1.708.800 | 6,45 | 6,21 | 6,45 | 00:00:00 | | 2004-04-30 | 6,29 | 1.714.000 | 6,35 | 6,25 | 6,30 | 00:00:00 | | 2004-05-03 | 6,12 | 1.015.200 | 6,22 | 6,12 | 6,20 | 00:00:00 | | 2004-05-04 | 6,25 | 1.034.800 | 6,46 | 6,12 | 6,12 | 00:00:00 | | 2004-05-05 | 6,30 | 491.200 | 6,45 | 6,25 | 6,45 | 00:00:00 | | 2004-05-06 | 6,24 | 1.325.200 | 6,30 | 6,15 | 6,30 | 00:00:00 | | 2004-05-07 | 6,03 | 592.000 | 6,14 | 6,00 | 6,14 | 00:00:00 | | 2004-05-10 | 5,69 | 2.714.000 | 5,82 | 5,68 | 5,82 | 00:00:00 | | 2004-05-11 | 5,82 | 1.611.200 | 5,82 | 5,78 | 5,78 | 00:00:00 | | 2004-05-12 | 5,82 | 957.200 | 5,85 | 5,75 | 5,83 | 00:00:00 | | 2004-05-13 | 6,14 | 1.123.200 | 6,14 | 5,75 | 5,75 | 00:00:00 | | 2004-05-14 | 6,45 | 1.192.400 | 6,60 | 6,15 | 6,15 | 00:00:00 | | 2004-05-17 | 6,40 | 663.600 | 6,45 | 6,23 | 6,25 | 00:00:00 | | 2004-05-18 | 6,43 | 391.200 | 6,50 | 6,40 | 6,50 | 00:00:00 | | 2004-05-19 | 6,54 | 472.400 | 6,75 | 6,45 | 6,45 | 00:00:00 | | 2004-05-20 | 6,40 | 228.000 | 6,54 | 6,38 | 6,54 | 00:00:00 | | 2004-05-21 | 6,32 | 500.000 | 6,38 | 6,00 | 6,27 | 00:00:00 | | 2004-05-24 | 6,32 | 459.600 | 6,50 | 6,25 | 6,50 | 00:00:00 | | 2004-05-25 | 6,57 | 364.800 | 6,57 | 6,25 | 6,25 | 00:00:00 | | 2004-05-26 | 6,55 | 198.800 | 6,55 | 6,34 | 6,55 | 00:00:00 | | 2004-05-27 | 6,62 | 232.000 | 6,62 | 6,50 | 6,62 | 00:00:00 | | 2004-05-28 | 6,59 | 386.400 | 6,65 | 6,57 | 6,62 | 00:00:00 | | 2004-05-31 | 6,60 | 143.200 | 6,62 | 6,57 | 6,62 | 00:00:00 | | 2004-06-01 | 6,59 | 227.200 | 6,62 | 6,57 | 6,62 | 00:00:00 | | 2004-06-02 | 6,50 | 579.600 | 6,74 | 6,47 | 6,65 | 00:00:00 | | 2004-06-03 | 6,57 | 167.600 | 6,57 | 6,44 | 6,50 | 00:00:00 | | 2004-06-04 | 6,46 | 436.000 | 6,59 | 6,38 | 6,57 | 00:00:00 | | 2004-06-07 | 6,40 | 540.400 | 6,55 | 6,32 | 6,51 | 00:00:00 | | 2004-06-08 | 6,75 | 1.721.600 | 6,75 | 6,32 | 6,40 | 00:00:00 | | 2004-06-09 | 7,04 | 1.641.200 | 7,25 | 6,75 | 6,75 | 00:00:00 | | 2004-06-10 | 7,04 | 0 | 7,04 | 7,04 | 7,04 | 00:00:00 | | 2004-06-11 | 7,38 | 677.600 | 7,38 | 7,05 | 7,10 | 00:00:00 | | 2004-06-14 | 7,62 | 1.018.800 | 7,72 | 7,20 | 7,25 | 00:00:00 | | 2004-06-15 | 7,56 | 1.943.600 | 7,85 | 7,53 | 7,72 | 00:00:00 | | 2004-06-16 | 7,55 | 442.400 | 7,60 | 7,50 | 7,60 | 00:00:00 | | 2004-06-17 | 7,62 | 882.800 | 7,72 | 7,50 | 7,50 | 00:00:00 | | 2004-06-18 | 7,78 | 545.200 | 7,78 | 7,62 | 7,62 | 00:00:00 | | 2004-06-21 | 7,68 | 387.600 | 7,88 | 7,68 | 7,88 | 00:00:00 | | 2004-06-22 | 7,60 | 562.000 | 7,71 | 7,50 | 7,57 | 00:00:00 | | 2004-06-23 | 7,95 | 544.400 | 7,97 | 7,68 | 7,70 | 00:00:00 | | 2004-06-24 | 8,10 | 580.000 | 8,10 | 7,90 | 7,95 | 00:00:00 | | 2004-06-25 | 8,00 | 188.400 | 8,07 | 7,93 | 8,07 | 00:00:00 | | 2004-06-28 | 8,05 | 306.800 | 8,10 | 7,90 | 7,90 | 00:00:00 | | 2004-06-29 | 8,50 | 364.800 | 8,50 | 8,03 | 8,03 | 00:00:00 | | 2004-06-30 | 8,87 | 912.000 | 8,87 | 8,50 | 8,50 | 00:00:00 | | 2004-07-01 | 8,65 | 1.253.600 | 9,38 | 8,65 | 8,76 | 00:00:00 | | 2004-07-02 | 8,38 | 775.600 | 8,87 | 8,25 | 8,76 | 00:00:00 | | 2004-07-05 | 8,32 | 245.600 | 8,43 | 8,05 | 8,43 | 00:00:00 | | 2004-07-06 | 8,03 | 288.800 | 8,26 | 7,95 | 8,25 | 00:00:00 | | 2004-07-07 | 8,23 | 508.800 | 8,32 | 8,15 | 8,23 | 00:00:00 | | 2004-07-08 | 8,20 | 549.600 | 8,30 | 8,16 | 8,30 | 00:00:00 | | 2004-07-09 | 8,20 | 0 | 8,20 | 8,20 | 8,20 | 00:00:00 | | 2004-07-12 | 8,38 | 435.200 | 8,49 | 8,19 | 8,31 | 00:00:00 | | 2004-07-13 | 8,45 | 839.600 | 8,70 | 8,31 | 8,31 | 00:00:00 | | 2004-07-14 | 8,50 | 1.704.400 | 8,75 | 8,32 | 8,50 | 00:00:00 | | 2004-07-15 | 8,48 | 428.800 | 8,62 | 8,38 | 8,62 | 00:00:00 | | 2004-07-16 | 8,43 | 372.000 | 8,50 | 8,38 | 8,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
