|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-01-21 | 2,75 | 2.325.900 | 2,77 | 2,68 | 2,70 | 00:00:00 | | 2009-01-22 | 2,71 | 3.429.500 | 2,84 | 2,70 | 2,77 | 00:00:00 | | 2009-01-23 | 2,72 | 3.024.700 | 2,75 | 2,65 | 2,71 | 00:00:00 | | 2009-01-26 | 2,72 | 1.992.400 | 2,76 | 2,69 | 2,70 | 00:00:00 | | 2009-01-27 | 2,75 | 1.718.400 | 2,75 | 2,69 | 2,74 | 00:00:00 | | 2009-01-28 | 2,79 | 2.237.900 | 2,80 | 2,76 | 2,76 | 00:00:00 | | 2009-01-29 | 2,69 | 2.348.200 | 2,76 | 2,68 | 2,76 | 00:00:00 | | 2009-01-30 | 2,73 | 4.492.500 | 2,75 | 2,68 | 2,70 | 00:00:00 | | 2009-02-02 | 2,64 | 2.907.900 | 2,70 | 2,63 | 2,70 | 00:00:00 | | 2009-02-03 | 2,69 | 3.002.300 | 2,70 | 2,65 | 2,67 | 00:00:00 | | 2009-02-04 | 2,63 | 3.371.700 | 2,70 | 2,62 | 2,69 | 00:00:00 | | 2009-02-05 | 2,56 | 3.343.100 | 2,61 | 2,51 | 2,61 | 00:00:00 | | 2009-02-06 | 2,53 | 3.344.300 | 2,63 | 2,53 | 2,57 | 00:00:00 | | 2009-02-09 | 2,64 | 3.295.400 | 2,64 | 2,53 | 2,54 | 00:00:00 | | 2009-02-10 | 2,53 | 1.870.400 | 2,63 | 2,53 | 2,61 | 00:00:00 | | 2009-02-11 | 2,48 | 2.078.000 | 2,55 | 2,48 | 2,55 | 00:00:00 | | 2009-02-12 | 2,50 | 1.900.800 | 2,50 | 2,46 | 2,48 | 00:00:00 | | 2009-02-13 | 2,50 | 1.353.000 | 2,55 | 2,50 | 2,50 | 00:00:00 | | 2009-02-16 | 2,43 | 1.170.900 | 2,51 | 2,43 | 2,51 | 00:00:00 | | 2009-02-17 | 2,40 | 1.662.300 | 2,44 | 2,39 | 2,42 | 00:00:00 | | 2009-02-18 | 2,38 | 2.012.100 | 2,42 | 2,33 | 2,41 | 00:00:00 | | 2009-02-19 | 2,37 | 2.488.200 | 2,41 | 2,33 | 2,39 | 00:00:00 | | 2009-02-20 | 2,26 | 2.228.100 | 2,37 | 2,25 | 2,37 | 00:00:00 | | 2009-02-23 | 2,24 | 1.967.900 | 2,34 | 2,24 | 2,29 | 00:00:00 | | 2009-02-24 | 2,22 | 2.783.200 | 2,27 | 2,20 | 2,22 | 00:00:00 | | 2009-02-25 | 2,21 | 2.193.900 | 2,29 | 2,20 | 2,24 | 00:00:00 | | 2009-02-26 | 2,30 | 2.010.400 | 2,32 | 2,21 | 2,21 | 00:00:00 | | 2009-02-27 | 2,22 | 1.903.500 | 2,27 | 2,18 | 2,23 | 00:00:00 | | 2009-03-02 | 2,15 | 2.033.200 | 2,19 | 2,15 | 2,18 | 00:00:00 | | 2009-03-03 | 2,16 | 2.387.100 | 2,18 | 2,11 | 2,17 | 00:00:00 | | 2009-03-04 | 2,13 | 2.255.100 | 2,19 | 2,13 | 2,16 | 00:00:00 | | 2009-03-05 | 2,05 | 1.908.600 | 2,15 | 2,04 | 2,14 | 00:00:00 | | 2009-03-06 | 2,10 | 2.555.900 | 2,12 | 2,01 | 2,09 | 00:00:00 | | 2009-03-09 | 2,07 | 1.931.400 | 2,10 | 2,02 | 2,08 | 00:00:00 | | 2009-03-10 | 2,06 | 6.116.200 | 2,08 | 1,95 | 2,04 | 00:00:00 | | 2009-03-11 | 2,05 | 4.455.200 | 2,16 | 2,05 | 2,06 | 00:00:00 | | 2009-03-12 | 2,05 | 2.943.100 | 2,07 | 1,99 | 2,07 | 00:00:00 | | 2009-03-13 | 2,12 | 1.952.100 | 2,14 | 2,07 | 2,10 | 00:00:00 | | 2009-03-16 | 2,18 | 2.238.600 | 2,18 | 2,13 | 2,18 | 00:00:00 | | 2009-03-17 | 2,15 | 2.266.400 | 2,18 | 2,11 | 2,16 | 00:00:00 | | 2009-03-18 | 2,21 | 2.875.200 | 2,23 | 2,15 | 2,15 | 00:00:00 | | 2009-03-19 | 2,21 | 1.548.300 | 2,27 | 2,20 | 2,24 | 00:00:00 | | 2009-03-20 | 2,30 | 3.600.700 | 2,30 | 2,18 | 2,23 | 00:00:00 | | 2009-03-23 | 2,38 | 3.219.700 | 2,38 | 2,29 | 2,29 | 00:00:00 | | 2009-03-24 | 2,35 | 3.646.900 | 2,45 | 2,35 | 2,43 | 00:00:00 | | 2009-03-25 | 2,41 | 3.026.900 | 2,44 | 2,36 | 2,37 | 00:00:00 | | 2009-03-26 | 2,43 | 1.592.700 | 2,45 | 2,39 | 2,43 | 00:00:00 | | 2009-03-27 | 2,36 | 1.790.900 | 2,44 | 2,36 | 2,43 | 00:00:00 | | 2009-03-30 | 2,29 | 2.785.100 | 2,35 | 2,28 | 2,35 | 00:00:00 | | 2009-03-31 | 2,43 | 2.944.500 | 2,43 | 2,29 | 2,30 | 00:00:00 | | 2009-04-01 | 2,34 | 4.263.200 | 2,39 | 2,25 | 2,37 | 00:00:00 | | 2009-04-02 | 2,43 | 4.529.300 | 2,44 | 2,37 | 2,39 | 00:00:00 | | 2009-04-03 | 2,43 | 3.035.700 | 2,45 | 2,37 | 2,40 | 00:00:00 | | 2009-04-06 | 2,45 | 3.000.600 | 2,54 | 2,42 | 2,42 | 00:00:00 | | 2009-04-07 | 2,56 | 3.768.000 | 2,59 | 2,46 | 2,48 | 00:00:00 | | 2009-04-08 | 2,57 | 2.283.500 | 2,57 | 2,47 | 2,49 | 00:00:00 | | 2009-04-09 | 2,64 | 2.309.200 | 2,65 | 2,56 | 2,57 | 00:00:00 | | 2009-04-14 | 2,74 | 3.471.100 | 2,74 | 2,61 | 2,63 | 00:00:00 | | 2009-04-15 | 2,78 | 5.573.000 | 2,79 | 2,67 | 2,72 | 00:00:00 | | 2009-04-16 | 2,81 | 3.930.500 | 2,86 | 2,77 | 2,77 | 00:00:00 | | 2009-04-17 | 2,79 | 3.378.100 | 2,83 | 2,72 | 2,82 | 00:00:00 | | 2009-04-20 | 2,74 | 2.270.800 | 2,82 | 2,73 | 2,78 | 00:00:00 | | 2009-04-21 | 2,76 | 2.295.000 | 2,78 | 2,69 | 2,73 | 00:00:00 | | 2009-04-22 | 2,86 | 2.369.300 | 2,88 | 2,72 | 2,72 | 00:00:00 | | 2009-04-23 | 2,86 | 2.929.700 | 2,95 | 2,71 | 2,81 | 00:00:00 | | 2009-04-24 | 2,88 | 2.592.900 | 2,89 | 2,83 | 2,84 | 00:00:00 | | 2009-04-27 | 2,86 | 2.027.700 | 2,89 | 2,75 | 2,85 | 00:00:00 | | 2009-04-28 | 2,78 | 1.832.500 | 2,82 | 2,71 | 2,81 | 00:00:00 | | 2009-04-29 | 2,85 | 2.026.000 | 2,85 | 2,74 | 2,77 | 00:00:00 | | 2009-04-30 | 2,85 | 2.663.400 | 2,89 | 2,83 | 2,86 | 00:00:00 | | 2009-05-04 | 2,90 | 2.493.500 | 2,93 | 2,87 | 2,90 | 00:00:00 | | 2009-05-05 | 2,83 | 2.760.200 | 2,92 | 2,81 | 2,88 | 00:00:00 | | 2009-05-06 | 2,90 | 2.196.400 | 2,92 | 2,83 | 2,85 | 00:00:00 | | 2009-05-07 | 2,97 | 3.645.800 | 3,02 | 2,95 | 2,97 | 00:00:00 | | 2009-05-08 | 3,00 | 1.694.900 | 3,01 | 2,96 | 3,01 | 00:00:00 | | 2009-05-11 | 2,96 | 1.683.300 | 3,01 | 2,94 | 3,00 | 00:00:00 | | 2009-05-12 | 2,98 | 2.531.300 | 3,01 | 2,95 | 2,97 | 00:00:00 | | 2009-05-13 | 2,86 | 2.925.800 | 3,01 | 2,85 | 3,00 | 00:00:00 | | 2009-05-14 | 2,89 | 1.589.800 | 2,89 | 2,83 | 2,85 | 00:00:00 | | 2009-05-15 | 2,89 | 1.700.400 | 2,95 | 2,88 | 2,89 | 00:00:00 | | 2009-05-18 | 2,95 | 1.587.200 | 2,96 | 2,85 | 2,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
