|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-16 | 8,43 | 372.000 | 8,50 | 8,38 | 8,50 | 00:00:00 | | 2004-07-19 | 8,38 | 257.600 | 8,40 | 8,10 | 8,40 | 00:00:00 | | 2004-07-20 | 8,57 | 1.219.600 | 8,80 | 8,20 | 8,23 | 00:00:00 | | 2004-07-21 | 8,41 | 402.000 | 8,80 | 8,41 | 8,73 | 00:00:00 | | 2004-07-22 | 8,19 | 701.200 | 8,41 | 8,02 | 8,41 | 00:00:00 | | 2004-07-23 | 7,68 | 796.400 | 8,20 | 7,59 | 8,20 | 00:00:00 | | 2004-07-26 | 7,70 | 503.200 | 7,88 | 7,53 | 7,88 | 00:00:00 | | 2004-07-27 | 7,79 | 585.200 | 7,89 | 7,72 | 7,75 | 00:00:00 | | 2004-07-28 | 8,08 | 648.000 | 8,12 | 7,83 | 7,83 | 00:00:00 | | 2004-07-29 | 8,28 | 501.600 | 8,30 | 8,06 | 8,12 | 00:00:00 | | 2004-07-30 | 8,27 | 275.600 | 8,43 | 8,25 | 8,36 | 00:00:00 | | 2004-08-02 | 8,00 | 276.800 | 8,25 | 8,00 | 8,25 | 00:00:00 | | 2004-08-03 | 8,07 | 824.400 | 8,20 | 7,94 | 7,94 | 00:00:00 | | 2004-08-04 | 7,88 | 652.800 | 8,07 | 7,80 | 8,07 | 00:00:00 | | 2004-08-05 | 7,75 | 240.000 | 7,90 | 7,62 | 7,88 | 00:00:00 | | 2004-08-06 | 7,63 | 301.600 | 7,75 | 7,62 | 7,68 | 00:00:00 | | 2004-08-09 | 7,60 | 331.600 | 7,75 | 7,39 | 7,75 | 00:00:00 | | 2004-08-10 | 7,54 | 644.000 | 7,66 | 7,47 | 7,57 | 00:00:00 | | 2004-08-11 | 7,71 | 270.000 | 7,85 | 7,55 | 7,55 | 00:00:00 | | 2004-08-12 | 7,89 | 128.800 | 7,89 | 7,72 | 7,72 | 00:00:00 | | 2004-08-13 | 8,12 | 184.400 | 8,24 | 7,95 | 7,95 | 00:00:00 | | 2004-08-16 | 8,25 | 340.400 | 8,30 | 8,12 | 8,12 | 00:00:00 | | 2004-08-17 | 8,04 | 194.400 | 8,35 | 7,95 | 8,35 | 00:00:00 | | 2004-08-18 | 8,10 | 222.400 | 8,15 | 7,89 | 8,07 | 00:00:00 | | 2004-08-19 | 8,15 | 222.400 | 8,31 | 8,12 | 8,12 | 00:00:00 | | 2004-08-20 | 8,25 | 624.800 | 8,30 | 8,20 | 8,20 | 00:00:00 | | 2004-08-23 | 8,38 | 528.000 | 8,48 | 8,03 | 8,25 | 00:00:00 | | 2004-08-24 | 8,55 | 423.600 | 8,55 | 8,35 | 8,48 | 00:00:00 | | 2004-08-25 | 8,75 | 388.800 | 8,99 | 8,55 | 8,55 | 00:00:00 | | 2004-08-26 | 8,70 | 410.800 | 8,79 | 8,60 | 8,60 | 00:00:00 | | 2004-08-27 | 8,81 | 850.400 | 9,12 | 8,75 | 8,75 | 00:00:00 | | 2004-08-30 | 9,14 | 314.800 | 9,25 | 8,88 | 8,88 | 00:00:00 | | 2004-08-31 | 9,12 | 734.800 | 9,30 | 9,07 | 9,14 | 00:00:00 | | 2004-09-01 | 8,81 | 229.600 | 9,19 | 8,79 | 9,19 | 00:00:00 | | 2004-09-02 | 8,88 | 180.400 | 9,00 | 8,82 | 8,88 | 00:00:00 | | 2004-09-03 | 8,73 | 135.200 | 8,80 | 8,73 | 8,80 | 00:00:00 | | 2004-09-06 | 8,70 | 79.200 | 8,88 | 8,50 | 8,77 | 00:00:00 | | 2004-09-07 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2004-09-08 | 8,48 | 833.600 | 8,75 | 8,46 | 8,75 | 00:00:00 | | 2004-09-09 | 8,94 | 425.200 | 8,94 | 8,44 | 8,50 | 00:00:00 | | 2004-09-10 | 9,00 | 246.400 | 9,10 | 8,82 | 8,99 | 00:00:00 | | 2004-09-13 | 8,93 | 434.400 | 9,09 | 8,88 | 9,02 | 00:00:00 | | 2004-09-14 | 9,38 | 557.600 | 9,48 | 9,00 | 9,05 | 00:00:00 | | 2004-09-15 | 9,49 | 394.400 | 9,49 | 9,18 | 9,46 | 00:00:00 | | 2004-09-16 | 9,59 | 742.000 | 9,87 | 9,50 | 9,57 | 00:00:00 | | 2004-09-17 | 10,00 | 1.687.600 | 10,25 | 9,60 | 9,60 | 00:00:00 | | 2004-09-20 | 9,90 | 591.200 | 10,10 | 9,75 | 10,10 | 00:00:00 | | 2004-09-21 | 9,40 | 812.000 | 10,06 | 9,40 | 9,95 | 00:00:00 | | 2004-09-22 | 9,05 | 1.229.200 | 9,50 | 8,93 | 9,45 | 00:00:00 | | 2004-09-23 | 8,98 | 876.400 | 9,18 | 8,82 | 9,05 | 00:00:00 | | 2004-09-24 | 9,10 | 296.000 | 9,25 | 8,90 | 8,90 | 00:00:00 | | 2004-09-27 | 9,12 | 262.800 | 9,20 | 9,05 | 9,20 | 00:00:00 | | 2004-09-28 | 9,35 | 369.200 | 9,55 | 9,18 | 9,18 | 00:00:00 | | 2004-09-29 | 8,99 | 542.400 | 9,50 | 8,99 | 9,50 | 00:00:00 | | 2004-09-30 | 9,21 | 238.800 | 9,30 | 9,03 | 9,03 | 00:00:00 | | 2004-10-01 | 9,57 | 1.074.000 | 9,59 | 9,25 | 9,25 | 00:00:00 | | 2004-10-04 | 9,57 | 553.600 | 9,82 | 9,50 | 9,70 | 00:00:00 | | 2004-10-05 | 9,48 | 511.200 | 9,57 | 9,40 | 9,51 | 00:00:00 | | 2004-10-06 | 9,70 | 1.167.200 | 9,70 | 9,44 | 9,50 | 00:00:00 | | 2004-10-07 | 9,75 | 746.400 | 9,79 | 9,59 | 9,59 | 00:00:00 | | 2004-10-08 | 9,75 | 606.800 | 9,91 | 9,57 | 9,85 | 00:00:00 | | 2004-10-11 | 9,76 | 92.000 | 9,80 | 9,73 | 9,80 | 00:00:00 | | 2004-10-12 | 9,76 | 0 | 9,76 | 9,76 | 9,76 | 00:00:00 | | 2004-10-13 | 9,79 | 488.800 | 9,79 | 9,65 | 9,73 | 00:00:00 | | 2004-10-14 | 9,86 | 403.200 | 9,86 | 9,65 | 9,75 | 00:00:00 | | 2004-10-15 | 9,68 | 918.000 | 9,88 | 9,50 | 9,88 | 00:00:00 | | 2004-10-18 | 9,56 | 331.600 | 9,70 | 9,56 | 9,66 | 00:00:00 | | 2004-10-19 | 9,18 | 388.400 | 9,60 | 9,08 | 9,57 | 00:00:00 | | 2004-10-20 | 9,12 | 294.800 | 9,27 | 9,06 | 9,14 | 00:00:00 | | 2004-10-21 | 9,42 | 402.800 | 9,70 | 9,25 | 9,25 | 00:00:00 | | 2004-10-22 | 9,43 | 848.800 | 9,71 | 9,30 | 9,62 | 00:00:00 | | 2004-10-25 | 9,68 | 318.400 | 9,80 | 9,43 | 9,57 | 00:00:00 | | 2004-10-26 | 9,99 | 590.400 | 10,00 | 9,60 | 9,62 | 00:00:00 | | 2004-10-27 | 10,00 | 574.000 | 10,11 | 9,93 | 10,05 | 00:00:00 | | 2004-10-28 | 9,98 | 396.000 | 10,12 | 9,71 | 9,99 | 00:00:00 | | 2004-10-29 | 10,27 | 925.600 | 10,48 | 10,00 | 10,00 | 00:00:00 | | 2004-11-01 | 10,43 | 365.600 | 10,44 | 10,15 | 10,25 | 00:00:00 | | 2004-11-02 | 10,43 | 0 | 10,43 | 10,43 | 10,43 | 00:00:00 | | 2004-11-03 | 10,40 | 593.200 | 10,56 | 10,25 | 10,48 | 00:00:00 | | 2004-11-04 | 10,18 | 418.400 | 10,50 | 10,18 | 10,45 | 00:00:00 | | 2004-11-05 | 10,05 | 335.600 | 10,18 | 9,95 | 10,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
