|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-11-21 | 3,63 | 1.908.000 | 3,77 | 3,63 | 3,72 | 00:00:00 | | 2011-11-22 | 3,50 | 2.680.100 | 3,68 | 3,50 | 3,68 | 00:00:00 | | 2011-11-23 | 3,48 | 1.434.000 | 3,55 | 3,45 | 3,50 | 00:00:00 | | 2011-11-24 | 3,50 | 1.011.200 | 3,54 | 3,48 | 3,52 | 00:00:00 | | 2011-11-25 | 3,57 | 1.454.800 | 3,62 | 3,45 | 3,50 | 00:00:00 | | 2011-11-28 | 3,67 | 2.088.100 | 3,71 | 3,58 | 3,58 | 00:00:00 | | 2011-11-29 | 3,70 | 1.473.500 | 3,73 | 3,62 | 3,67 | 00:00:00 | | 2011-11-30 | 3,79 | 3.502.000 | 3,82 | 3,65 | 3,69 | 00:00:00 | | 2011-12-01 | 3,77 | 2.283.500 | 3,81 | 3,75 | 3,76 | 00:00:00 | | 2011-12-02 | 3,83 | 2.182.600 | 3,84 | 3,77 | 3,82 | 00:00:00 | | 2011-12-05 | 3,90 | 1.947.800 | 3,92 | 3,83 | 3,83 | 00:00:00 | | 2011-12-06 | 3,96 | 1.500.000 | 3,97 | 3,81 | 3,93 | 00:00:00 | | 2011-12-07 | 3,96 | 2.665.500 | 4,00 | 3,90 | 3,97 | 00:00:00 | | 2011-12-08 | 3,89 | 2.508.400 | 4,01 | 3,88 | 3,91 | 00:00:00 | | 2011-12-09 | 3,97 | 2.176.200 | 3,98 | 3,75 | 3,80 | 00:00:00 | | 2011-12-12 | 3,84 | 1.529.100 | 3,97 | 3,84 | 3,94 | 00:00:00 | | 2011-12-13 | 3,75 | 2.750.500 | 3,90 | 3,75 | 3,87 | 00:00:00 | | 2011-12-14 | 3,70 | 1.909.500 | 3,77 | 3,69 | 3,71 | 00:00:00 | | 2011-12-15 | 3,77 | 2.299.600 | 3,82 | 3,67 | 3,67 | 00:00:00 | | 2011-12-16 | 3,74 | 3.941.400 | 3,88 | 3,72 | 3,78 | 00:00:00 | | 2011-12-19 | 3,88 | 4.246.700 | 3,89 | 3,70 | 3,70 | 00:00:00 | | 2011-12-20 | 3,96 | 1.537.700 | 3,97 | 3,85 | 3,90 | 00:00:00 | | 2011-12-21 | 3,90 | 1.808.500 | 4,00 | 3,89 | 3,99 | 00:00:00 | | 2011-12-22 | 3,88 | 1.396.600 | 3,94 | 3,87 | 3,88 | 00:00:00 | | 2011-12-23 | 3,95 | 1.204.600 | 3,95 | 3,91 | 3,92 | 00:00:00 | | 2011-12-27 | 3,93 | 1.841.500 | 3,96 | 3,82 | 3,82 | 00:00:00 | | 2011-12-28 | 3,86 | 1.480.400 | 3,95 | 3,86 | 3,90 | 00:00:00 | | 2011-12-29 | 3,84 | 2.053.400 | 3,86 | 3,72 | 3,85 | 00:00:00 | | 2011-12-30 | 3,80 | 2.252.400 | 3,84 | 3,72 | 3,80 | 00:00:00 | | 2012-01-02 | 3,88 | 835.800 | 3,88 | 3,82 | 3,82 | 00:00:00 | | 2012-01-03 | 3,82 | 1.860.600 | 3,88 | 3,81 | 3,88 | 00:00:00 | | 2012-01-04 | 3,87 | 3.996.100 | 3,87 | 3,73 | 3,85 | 00:00:00 | | 2012-01-05 | 3,75 | 2.894.700 | 3,83 | 3,74 | 3,80 | 00:00:00 | | 2012-01-06 | 3,76 | 1.293.200 | 3,83 | 3,73 | 3,77 | 00:00:00 | | 2012-01-09 | 3,79 | 1.274.700 | 3,81 | 3,73 | 3,73 | 00:00:00 | | 2012-01-10 | 3,77 | 2.954.100 | 3,85 | 3,76 | 3,82 | 00:00:00 | | 2012-01-11 | 3,74 | 3.449.200 | 3,82 | 3,71 | 3,74 | 00:00:00 | | 2012-01-12 | 3,75 | 2.505.800 | 3,83 | 3,71 | 3,71 | 00:00:00 | | 2012-01-13 | 3,84 | 1.978.900 | 3,84 | 3,75 | 3,79 | 00:00:00 | | 2012-01-16 | 3,80 | 1.031.100 | 3,83 | 3,76 | 3,82 | 00:00:00 | | 2012-01-17 | 3,79 | 2.706.900 | 3,83 | 3,74 | 3,81 | 00:00:00 | | 2012-01-18 | 3,78 | 2.398.100 | 3,80 | 3,74 | 3,76 | 00:00:00 | | 2012-01-19 | 3,91 | 2.686.700 | 3,91 | 3,78 | 3,82 | 00:00:00 | | 2012-01-20 | 3,91 | 3.136.400 | 3,95 | 3,85 | 3,86 | 00:00:00 | | 2012-01-23 | 3,94 | 1.721.200 | 3,95 | 3,87 | 3,87 | 00:00:00 | | 2012-01-24 | 4,00 | 2.717.500 | 4,00 | 3,88 | 3,90 | 00:00:00 | | 2012-01-25 | 3,97 | 3.215.400 | 3,99 | 3,91 | 3,96 | 00:00:00 | | 2012-01-26 | 3,98 | 2.613.900 | 4,00 | 3,95 | 3,98 | 00:00:00 | | 2012-01-27 | 3,91 | 2.036.500 | 3,97 | 3,90 | 3,97 | 00:00:00 | | 2012-01-30 | 3,85 | 2.143.600 | 3,88 | 3,81 | 3,83 | 00:00:00 | | 2012-01-31 | 3,84 | 1.850.600 | 3,88 | 3,83 | 3,84 | 00:00:00 | | 2012-02-01 | 3,98 | 1.947.400 | 3,98 | 3,82 | 3,85 | 00:00:00 | | 2012-02-02 | 3,97 | 1.915.300 | 3,99 | 3,94 | 3,95 | 00:00:00 | | 2012-02-03 | 3,97 | 2.159.300 | 3,99 | 3,92 | 3,95 | 00:00:00 | | 2012-02-06 | 3,95 | 1.777.200 | 3,98 | 3,95 | 3,97 | 00:00:00 | | 2012-02-07 | 3,94 | 1.971.500 | 3,97 | 3,87 | 3,94 | 00:00:00 | | 2012-02-08 | 4,00 | 3.351.200 | 4,00 | 3,91 | 3,91 | 00:00:00 | | 2012-02-09 | 4,07 | 3.865.900 | 4,10 | 3,97 | 3,97 | 00:00:00 | | 2012-02-10 | 4,05 | 2.576.400 | 4,09 | 4,02 | 4,05 | 00:00:00 | | 2012-02-13 | 4,10 | 2.664.700 | 4,12 | 4,06 | 4,08 | 00:00:00 | | 2012-02-14 | 4,01 | 3.482.000 | 4,11 | 4,01 | 4,07 | 00:00:00 | | 2012-02-15 | 3,99 | 2.424.500 | 4,09 | 3,95 | 4,03 | 00:00:00 | | 2012-02-16 | 3,74 | 9.188.700 | 3,95 | 3,65 | 3,94 | 00:00:00 | | 2012-02-17 | 3,76 | 8.006.600 | 3,88 | 3,64 | 3,88 | 00:00:00 | | 2012-02-20 | 3,86 | 4.686.800 | 3,86 | 3,78 | 3,80 | 00:00:00 | | 2012-02-21 | 3,82 | 6.250.700 | 3,88 | 3,77 | 3,85 | 00:00:00 | | 2012-02-22 | 3,68 | 5.031.500 | 3,79 | 3,67 | 3,79 | 00:00:00 | | 2012-02-23 | 3,60 | 4.118.300 | 3,73 | 3,56 | 3,71 | 00:00:00 | | 2012-02-24 | 3,60 | 3.417.600 | 3,65 | 3,55 | 3,65 | 00:00:00 | | 2012-02-27 | 3,61 | 2.866.900 | 3,61 | 3,54 | 3,58 | 00:00:00 | | 2012-02-28 | 3,54 | 4.470.900 | 3,58 | 3,50 | 3,57 | 00:00:00 | | 2012-02-29 | 3,54 | 4.053.700 | 3,62 | 3,54 | 3,54 | 00:00:00 | | 2012-03-01 | 3,56 | 3.281.400 | 3,58 | 3,50 | 3,52 | 00:00:00 | | 2012-03-02 | 3,53 | 2.795.600 | 3,58 | 3,50 | 3,55 | 00:00:00 | | 2012-03-05 | 3,48 | 1.967.500 | 3,51 | 3,45 | 3,50 | 00:00:00 | | 2012-03-06 | 3,27 | 7.356.400 | 3,48 | 3,27 | 3,48 | 00:00:00 | | 2012-03-07 | 3,25 | 9.175.400 | 3,37 | 3,21 | 3,29 | 00:00:00 | | 2012-03-08 | 3,31 | 4.228.700 | 3,32 | 3,23 | 3,27 | 00:00:00 | | 2012-03-09 | 3,30 | 3.234.000 | 3,36 | 3,27 | 3,34 | 00:00:00 | | 2012-03-12 | 3,26 | 5.645.600 | 3,31 | 3,25 | 3,28 | 00:00:00 | | 2012-03-13 | 3,33 | 3.455.200 | 3,34 | 3,25 | 3,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
