|
 CIRES - Comp. Ind. de Resinas Sintéticas SA - [Ticker: CIR.LS] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 CIR.LS desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 10,68 | 200 | 10,73 | 10,68 | 10,73 | 00:00:00 | | 2000-01-04 | 10,76 | 0 | 10,95 | 10,76 | 10,76 | 00:00:00 | | 2000-01-05 | 10,51 | 600 | 10,75 | 10,51 | 10,75 | 00:00:00 | | 2000-01-06 | 9,85 | 0 | 10,89 | 9,85 | 9,85 | 00:00:00 | | 2000-01-07 | 10,89 | 0 | 10,89 | 10,89 | 10,89 | 00:00:00 | | 2000-01-10 | 10,06 | 0 | 10,98 | 10,06 | 10,06 | 00:00:00 | | 2000-01-11 | 10,21 | 0 | 10,97 | 10,21 | 10,21 | 00:00:00 | | 2000-01-12 | 10,12 | 0 | 10,97 | 10,12 | 10,12 | 00:00:00 | | 2000-01-13 | 10,25 | 0 | 10,96 | 10,25 | 10,25 | 00:00:00 | | 2000-01-14 | 10,20 | 0 | 10,88 | 10,20 | 10,20 | 00:00:00 | | 2000-01-17 | 11,20 | 1.500 | 11,49 | 10,98 | 10,98 | 00:00:00 | | 2000-01-18 | 10,52 | 1.100 | 11,00 | 10,52 | 11,00 | 00:00:00 | | 2000-01-19 | 11,00 | 100 | 11,00 | 10,99 | 10,99 | 00:00:00 | | 2000-01-20 | 10,80 | 0 | 10,98 | 10,80 | 10,80 | 00:00:00 | | 2000-01-21 | 10,80 | 900 | 11,00 | 10,80 | 10,98 | 00:00:00 | | 2000-01-24 | 10,59 | 0 | 10,98 | 10,59 | 10,59 | 00:00:00 | | 2000-01-25 | 10,59 | 0 | 10,90 | 10,59 | 10,59 | 00:00:00 | | 2000-01-26 | 10,58 | 0 | 10,89 | 10,58 | 10,58 | 00:00:00 | | 2000-01-27 | 10,57 | 100 | 10,59 | 10,57 | 10,58 | 00:00:00 | | 2000-01-28 | 10,50 | 9.200 | 10,99 | 10,40 | 10,89 | 00:00:00 | | 2000-01-31 | 10,56 | 0 | 10,89 | 10,56 | 10,56 | 00:00:00 | | 2000-02-01 | 10,55 | 300 | 10,55 | 10,55 | 10,55 | 00:00:00 | | 2000-02-02 | 10,55 | 100 | 10,72 | 10,55 | 10,72 | 00:00:00 | | 2000-02-03 | 10,70 | 0 | 10,70 | 10,70 | 10,70 | 00:00:00 | | 2000-02-04 | 10,55 | 200 | 10,65 | 10,55 | 10,65 | 00:00:00 | | 2000-02-07 | 10,50 | 5.100 | 10,92 | 10,50 | 10,60 | 00:00:00 | | 2000-02-08 | 10,56 | 500 | 10,56 | 10,55 | 10,55 | 00:00:00 | | 2000-02-09 | 10,60 | 100 | 10,60 | 10,56 | 10,56 | 00:00:00 | | 2000-02-10 | 10,61 | 300 | 10,65 | 10,61 | 10,65 | 00:00:00 | | 2000-02-11 | 10,60 | 800 | 10,90 | 10,60 | 10,61 | 00:00:00 | | 2000-02-14 | 10,60 | 1.500 | 10,60 | 10,60 | 10,60 | 00:00:00 | | 2000-02-15 | 10,56 | 400 | 10,61 | 10,56 | 10,61 | 00:00:00 | | 2000-02-16 | 10,90 | 300 | 10,90 | 10,80 | 10,80 | 00:00:00 | | 2000-02-17 | 10,95 | 700 | 10,95 | 10,90 | 10,90 | 00:00:00 | | 2000-02-18 | 11,60 | 3.600 | 12,59 | 10,66 | 10,66 | 00:00:00 | | 2000-02-21 | 11,86 | 8.000 | 12,59 | 11,73 | 11,73 | 00:00:00 | | 2000-02-22 | 12,00 | 900 | 12,10 | 12,00 | 12,10 | 00:00:00 | | 2000-02-23 | 14,29 | 2.600 | 14,60 | 12,56 | 12,56 | 00:00:00 | | 2000-02-24 | 13,41 | 1.700 | 14,50 | 13,41 | 13,97 | 00:00:00 | | 2000-02-25 | 13,10 | 700 | 13,23 | 13,10 | 13,10 | 00:00:00 | | 2000-02-28 | 13,01 | 600 | 13,10 | 13,01 | 13,10 | 00:00:00 | | 2000-02-29 | 12,95 | 600 | 13,03 | 12,95 | 13,03 | 00:00:00 | | 2000-03-01 | 12,47 | 1.900 | 12,99 | 12,47 | 12,99 | 00:00:00 | | 2000-03-02 | 12,62 | 0 | 13,00 | 12,62 | 12,62 | 00:00:00 | | 2000-03-03 | 12,63 | 0 | 13,00 | 12,63 | 12,63 | 00:00:00 | | 2000-03-06 | 12,63 | 300 | 12,63 | 12,63 | 12,63 | 00:00:00 | | 2000-03-07 | 12,63 | 0 | 12,63 | 12,63 | 12,63 | 00:00:00 | | 2000-03-08 | 12,48 | 400 | 12,63 | 12,48 | 12,63 | 00:00:00 | | 2000-03-09 | 12,47 | 500 | 12,47 | 12,47 | 12,47 | 00:00:00 | | 2000-03-10 | 12,47 | 0 | 12,47 | 12,47 | 12,47 | 00:00:00 | | 2000-03-13 | 12,47 | 0 | 12,47 | 12,47 | 12,47 | 00:00:00 | | 2000-03-14 | 12,47 | 900 | 12,50 | 12,47 | 12,50 | 00:00:00 | | 2000-03-15 | 11,10 | 200 | 11,13 | 11,10 | 11,13 | 00:00:00 | | 2000-03-16 | 11,56 | 0 | 11,56 | 11,56 | 11,56 | 00:00:00 | | 2000-03-17 | 11,43 | 500 | 11,47 | 11,43 | 11,47 | 00:00:00 | | 2000-03-20 | 12,95 | 0 | 12,95 | 11,49 | 11,49 | 00:00:00 | | 2000-03-21 | 11,20 | 0 | 12,91 | 11,20 | 11,20 | 00:00:00 | | 2000-03-22 | 11,25 | 0 | 12,55 | 11,25 | 11,25 | 00:00:00 | | 2000-03-23 | 11,32 | 0 | 12,55 | 11,32 | 11,32 | 00:00:00 | | 2000-03-24 | 12,89 | 100 | 12,89 | 12,89 | 12,89 | 00:00:00 | | 2000-03-27 | 11,41 | 0 | 12,80 | 11,41 | 11,41 | 00:00:00 | | 2000-03-28 | 11,41 | 200 | 11,41 | 11,41 | 11,41 | 00:00:00 | | 2000-03-29 | 11,51 | 400 | 12,77 | 11,42 | 12,76 | 00:00:00 | | 2000-03-30 | 11,70 | 100 | 11,70 | 11,70 | 11,70 | 00:00:00 | | 2000-03-31 | 11,99 | 100 | 11,99 | 11,98 | 11,99 | 00:00:00 | | 2000-04-03 | 11,67 | 600 | 11,68 | 11,67 | 11,67 | 00:00:00 | | 2000-04-04 | 11,67 | 0 | 11,88 | 11,67 | 11,67 | 00:00:00 | | 2000-04-05 | 11,88 | 600 | 11,88 | 11,53 | 11,67 | 00:00:00 | | 2000-04-06 | 11,43 | 300 | 11,54 | 11,43 | 11,54 | 00:00:00 | | 2000-04-07 | 11,43 | 0 | 11,43 | 11,43 | 11,43 | 00:00:00 | | 2000-04-10 | 11,43 | 0 | 11,60 | 11,43 | 11,43 | 00:00:00 | | 2000-04-11 | 11,43 | 100 | 11,43 | 11,43 | 11,43 | 00:00:00 | | 2000-04-12 | 11,43 | 500 | 11,43 | 11,43 | 11,43 | 00:00:00 | | 2000-04-13 | 11,30 | 1.000 | 11,43 | 11,30 | 11,43 | 00:00:00 | | 2000-04-14 | 11,10 | 600 | 11,50 | 11,10 | 11,49 | 00:00:00 | | 2000-04-17 | 10,90 | 2.000 | 11,15 | 10,90 | 11,15 | 00:00:00 | | 2000-04-18 | 11,00 | 200 | 11,00 | 11,00 | 11,00 | 00:00:00 | | 2000-04-19 | 10,80 | 0 | 11,15 | 10,80 | 10,80 | 00:00:00 | | 2000-04-20 | 10,51 | 0 | 11,14 | 10,51 | 10,51 | 00:00:00 | | 2000-04-21 | 10,51 | 0 | 10,51 | 10,51 | 10,51 | 00:00:00 | | 2000-04-24 | 10,51 | 0 | 10,51 | 10,51 | 10,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
