|
 ERIA CAIXACORP - [Ticker: CRI.MC] |     | | 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 CRI.MC desde 2000-01-01 hasta 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-10 | 5,25 | 101.556.900 | 5,44 | 5,23 | 5,44 | 00:00:00 | | 2007-10-11 | 5,29 | 22.776.600 | 5,32 | 5,25 | 5,28 | 00:00:00 | | 2007-10-12 | 5,31 | 8.629.800 | 5,33 | 5,27 | 5,33 | 00:00:00 | | 2007-10-15 | 5,28 | 7.889.400 | 5,36 | 5,28 | 5,34 | 00:00:00 | | 2007-10-16 | 5,25 | 18.485.100 | 5,29 | 5,23 | 5,29 | 00:00:00 | | 2007-10-17 | 5,30 | 10.988.100 | 5,34 | 5,24 | 5,25 | 00:00:00 | | 2007-10-18 | 5,33 | 11.874.900 | 5,35 | 5,30 | 5,32 | 00:00:00 | | 2007-10-19 | 5,35 | 7.769.800 | 5,35 | 5,31 | 5,34 | 00:00:00 | | 2007-10-22 | 5,26 | 8.510.800 | 5,30 | 5,23 | 5,27 | 00:00:00 | | 2007-10-23 | 5,26 | 7.050.000 | 5,30 | 5,26 | 5,27 | 00:00:00 | | 2007-10-24 | 5,22 | 3.720.600 | 5,28 | 5,22 | 5,27 | 00:00:00 | | 2007-10-25 | 5,24 | 14.617.600 | 5,27 | 5,13 | 5,26 | 00:00:00 | | 2007-10-26 | 5,21 | 5.057.300 | 5,25 | 5,20 | 5,24 | 00:00:00 | | 2007-10-29 | 5,21 | 5.833.000 | 5,25 | 5,19 | 5,24 | 00:00:00 | | 2007-10-30 | 5,25 | 5.404.100 | 5,25 | 5,19 | 5,20 | 00:00:00 | | 2007-10-31 | 5,24 | 5.951.200 | 5,24 | 5,19 | 5,23 | 00:00:00 | | 2007-11-01 | 5,19 | 1.618.600 | 5,24 | 5,19 | 5,24 | 00:00:00 | | 2007-11-02 | 5,25 | 4.526.600 | 5,25 | 5,15 | 5,17 | 00:00:00 | | 2007-11-05 | 5,21 | 2.999.300 | 5,24 | 5,19 | 5,21 | 00:00:00 | | 2007-11-06 | 5,25 | 3.816.000 | 5,25 | 5,20 | 5,22 | 00:00:00 | | 2007-11-07 | 5,16 | 6.101.500 | 5,22 | 5,13 | 5,22 | 00:00:00 | | 2007-11-08 | 5,16 | 3.053.200 | 5,17 | 5,09 | 5,16 | 00:00:00 | | 2007-11-09 | 5,11 | 3.336.000 | 5,19 | 5,08 | 5,18 | 00:00:00 | | 2007-11-12 | 5,09 | 2.828.000 | 5,15 | 5,09 | 5,10 | 00:00:00 | | 2007-11-13 | 5,15 | 5.122.500 | 5,15 | 5,05 | 5,10 | 00:00:00 | | 2007-11-14 | 5,13 | 3.275.900 | 5,17 | 5,11 | 5,17 | 00:00:00 | | 2007-11-15 | 5,05 | 3.684.000 | 5,14 | 5,05 | 5,13 | 00:00:00 | | 2007-11-16 | 5,07 | 4.147.500 | 5,09 | 5,02 | 5,07 | 00:00:00 | | 2007-11-19 | 5,07 | 7.060.400 | 5,21 | 5,04 | 5,13 | 00:00:00 | | 2007-11-20 | 5,07 | 7.218.200 | 5,14 | 5,05 | 5,12 | 00:00:00 | | 2007-11-21 | 5,00 | 5.021.900 | 5,08 | 5,00 | 5,06 | 00:00:00 | | 2007-11-22 | 5,00 | 3.735.900 | 5,07 | 4,97 | 5,03 | 00:00:00 | | 2007-11-23 | 4,98 | 3.718.000 | 5,04 | 4,95 | 5,02 | 00:00:00 | | 2007-11-26 | 5,05 | 1.814.400 | 5,05 | 4,98 | 4,98 | 00:00:00 | | 2007-11-27 | 5,05 | 1.768.400 | 5,08 | 5,00 | 5,00 | 00:00:00 | | 2007-11-28 | 5,21 | 3.290.900 | 5,22 | 5,03 | 5,03 | 00:00:00 | | 2007-11-29 | 5,25 | 4.238.000 | 5,27 | 5,11 | 5,19 | 00:00:00 | | 2007-11-30 | 5,25 | 2.304.800 | 5,27 | 5,20 | 5,25 | 00:00:00 | | 2007-12-03 | 5,25 | 1.256.800 | 5,25 | 5,19 | 5,20 | 00:00:00 | | 2007-12-04 | 5,22 | 3.534.600 | 5,24 | 5,16 | 5,24 | 00:00:00 | | 2007-12-05 | 5,24 | 1.004.300 | 5,24 | 5,20 | 5,21 | 00:00:00 | | 2007-12-06 | 5,24 | 1.397.900 | 5,26 | 5,23 | 5,24 | 00:00:00 | | 2007-12-07 | 5,16 | 3.136.000 | 5,25 | 5,16 | 5,25 | 00:00:00 | | 2007-12-10 | 5,21 | 1.973.800 | 5,23 | 5,16 | 5,19 | 00:00:00 | | 2007-12-11 | 5,27 | 3.935.900 | 5,27 | 5,21 | 5,23 | 00:00:00 | | 2007-12-12 | 5,17 | 3.351.700 | 5,23 | 5,15 | 5,22 | 00:00:00 | | 2007-12-13 | 5,10 | 1.643.000 | 5,21 | 5,10 | 5,17 | 00:00:00 | | 2007-12-14 | 5,20 | 684.900 | 5,21 | 5,11 | 5,12 | 00:00:00 | | 2007-12-17 | 5,20 | 1.008.400 | 5,20 | 5,12 | 5,14 | 00:00:00 | | 2007-12-18 | 5,16 | 1.685.200 | 5,19 | 5,12 | 5,16 | 00:00:00 | | 2007-12-19 | 5,16 | 3.818.100 | 5,18 | 5,09 | 5,17 | 00:00:00 | | 2007-12-20 | 5,15 | 1.952.900 | 5,17 | 5,11 | 5,12 | 00:00:00 | | 2007-12-21 | 5,19 | 5.344.300 | 5,19 | 5,14 | 5,14 | 00:00:00 | | 2007-12-27 | 5,16 | 1.796.600 | 5,18 | 5,11 | 5,12 | 00:00:00 | | 2007-12-28 | 5,17 | 3.067.100 | 5,18 | 5,12 | 5,15 | 00:00:00 | | 2008-01-02 | 5,20 | 3.370.200 | 5,21 | 5,16 | 5,16 | 00:00:00 | | 2008-01-03 | 5,10 | 2.046.400 | 5,19 | 5,02 | 5,15 | 00:00:00 | | 2008-01-04 | 5,10 | 3.184.200 | 5,14 | 5,06 | 5,06 | 00:00:00 | | 2008-01-07 | 4,95 | 4.010.500 | 5,09 | 4,95 | 5,07 | 00:00:00 | | 2008-01-08 | 5,00 | 7.756.400 | 5,04 | 4,96 | 4,98 | 00:00:00 | | 2008-01-09 | 4,99 | 6.226.600 | 5,01 | 4,95 | 5,01 | 00:00:00 | | 2008-01-10 | 4,96 | 4.050.500 | 5,02 | 4,95 | 5,01 | 00:00:00 | | 2008-01-11 | 4,89 | 39.033.200 | 4,99 | 4,80 | 4,99 | 00:00:00 | | 2008-01-14 | 4,87 | 4.451.200 | 4,92 | 4,66 | 4,70 | 00:00:00 | | 2008-01-15 | 4,74 | 11.503.700 | 4,89 | 4,66 | 4,85 | 00:00:00 | | 2008-01-16 | 4,58 | 3.668.400 | 4,69 | 4,52 | 4,61 | 00:00:00 | | 2008-01-17 | 4,59 | 3.235.800 | 4,68 | 4,55 | 4,58 | 00:00:00 | | 2008-01-18 | 4,56 | 41.150.200 | 4,64 | 4,46 | 4,50 | 00:00:00 | | 2008-01-21 | 4,25 | 6.443.300 | 4,55 | 4,03 | 4,50 | 00:00:00 | | 2008-01-22 | 4,29 | 7.741.500 | 4,34 | 3,73 | 3,91 | 00:00:00 | | 2008-01-23 | 4,06 | 25.047.100 | 4,37 | 4,03 | 4,28 | 00:00:00 | | 2008-01-24 | 4,20 | 7.287.300 | 4,25 | 4,15 | 4,25 | 00:00:00 | | 2008-01-25 | 4,32 | 6.487.400 | 4,48 | 4,27 | 4,27 | 00:00:00 | | 2008-01-28 | 4,40 | 2.757.300 | 4,41 | 4,10 | 4,20 | 00:00:00 | | 2008-01-29 | 4,51 | 3.759.700 | 4,55 | 4,42 | 4,49 | 00:00:00 | | 2008-01-30 | 4,43 | 8.097.000 | 4,58 | 4,37 | 4,54 | 00:00:00 | | 2008-01-31 | 4,41 | 2.897.700 | 4,49 | 4,33 | 4,49 | 00:00:00 | | 2008-02-01 | 4,28 | 20.858.200 | 4,49 | 4,28 | 4,43 | 00:00:00 | | 2008-02-04 | 4,35 | 8.799.800 | 4,38 | 4,26 | 4,33 | 00:00:00 | | 2008-02-05 | 4,08 | 8.795.900 | 4,34 | 4,07 | 4,34 | 00:00:00 | | 2008-02-06 | 4,15 | 4.089.000 | 4,20 | 4,08 | 4,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
