|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-05-04 | 3,61 | 5.333.000 | 3,75 | 3,58 | 3,72 | 00:00:00 | | 2010-05-05 | 3,57 | 4.483.300 | 3,62 | 3,50 | 3,61 | 00:00:00 | | 2010-05-06 | 3,46 | 5.360.600 | 3,59 | 3,44 | 3,58 | 00:00:00 | | 2010-05-07 | 3,43 | 6.397.400 | 3,52 | 3,30 | 3,43 | 00:00:00 | | 2010-05-10 | 3,58 | 6.998.100 | 3,64 | 3,54 | 3,60 | 00:00:00 | | 2010-05-11 | 3,56 | 4.479.400 | 3,59 | 3,48 | 3,51 | 00:00:00 | | 2010-05-12 | 3,63 | 3.716.200 | 3,68 | 3,49 | 3,49 | 00:00:00 | | 2010-05-13 | 3,61 | 1.935.500 | 3,69 | 3,56 | 3,68 | 00:00:00 | | 2010-05-14 | 3,44 | 3.376.300 | 3,61 | 3,42 | 3,60 | 00:00:00 | | 2010-05-17 | 3,45 | 2.787.600 | 3,52 | 3,37 | 3,40 | 00:00:00 | | 2010-05-18 | 3,49 | 4.894.600 | 3,54 | 3,46 | 3,48 | 00:00:00 | | 2010-05-19 | 3,40 | 3.444.500 | 3,49 | 3,37 | 3,46 | 00:00:00 | | 2010-05-20 | 3,39 | 3.146.900 | 3,48 | 3,32 | 3,42 | 00:00:00 | | 2010-05-21 | 3,41 | 8.661.700 | 3,43 | 3,30 | 3,40 | 00:00:00 | | 2010-05-24 | 3,37 | 2.554.300 | 3,49 | 3,33 | 3,45 | 00:00:00 | | 2010-05-25 | 3,28 | 4.817.000 | 3,33 | 3,23 | 3,31 | 00:00:00 | | 2010-05-26 | 3,34 | 3.893.700 | 3,35 | 3,30 | 3,30 | 00:00:00 | | 2010-05-27 | 3,49 | 5.040.000 | 3,49 | 3,33 | 3,39 | 00:00:00 | | 2010-05-28 | 3,48 | 3.467.500 | 3,54 | 3,47 | 3,52 | 00:00:00 | | 2010-05-31 | 3,50 | 2.060.600 | 3,52 | 3,45 | 3,45 | 00:00:00 | | 2010-06-01 | 3,38 | 3.820.100 | 3,41 | 3,30 | 3,40 | 00:00:00 | | 2010-06-02 | 3,37 | 2.969.400 | 3,39 | 3,31 | 3,38 | 00:00:00 | | 2010-06-03 | 3,38 | 4.066.800 | 3,44 | 3,36 | 3,40 | 00:00:00 | | 2010-06-04 | 3,30 | 4.699.700 | 3,42 | 3,29 | 3,40 | 00:00:00 | | 2010-06-07 | 3,24 | 4.826.700 | 3,31 | 3,22 | 3,29 | 00:00:00 | | 2010-06-08 | 3,19 | 5.879.700 | 3,28 | 3,15 | 3,28 | 00:00:00 | | 2010-06-09 | 3,20 | 4.585.800 | 3,24 | 3,15 | 3,23 | 00:00:00 | | 2010-06-10 | 3,30 | 3.656.700 | 3,33 | 3,17 | 3,20 | 00:00:00 | | 2010-06-11 | 3,40 | 8.123.400 | 3,43 | 3,30 | 3,32 | 00:00:00 | | 2010-06-14 | 3,36 | 3.749.500 | 3,43 | 3,33 | 3,41 | 00:00:00 | | 2010-06-15 | 3,45 | 3.613.400 | 3,46 | 3,34 | 3,36 | 00:00:00 | | 2010-06-16 | 3,49 | 5.134.100 | 3,50 | 3,40 | 3,46 | 00:00:00 | | 2010-06-17 | 3,43 | 3.124.700 | 3,49 | 3,42 | 3,47 | 00:00:00 | | 2010-06-18 | 3,48 | 4.344.000 | 3,49 | 3,42 | 3,45 | 00:00:00 | | 2010-06-21 | 3,51 | 1.831.800 | 3,54 | 3,48 | 3,48 | 00:00:00 | | 2010-06-22 | 3,51 | 3.241.600 | 3,56 | 3,45 | 3,51 | 00:00:00 | | 2010-06-23 | 3,50 | 2.087.500 | 3,54 | 3,48 | 3,50 | 00:00:00 | | 2010-06-24 | 3,43 | 2.245.100 | 3,53 | 3,41 | 3,53 | 00:00:00 | | 2010-06-25 | 3,45 | 2.599.700 | 3,48 | 3,41 | 3,41 | 00:00:00 | | 2010-06-28 | 3,52 | 3.941.400 | 3,58 | 3,46 | 3,48 | 00:00:00 | | 2010-06-29 | 3,38 | 3.587.400 | 3,50 | 3,37 | 3,47 | 00:00:00 | | 2010-06-30 | 3,36 | 4.098.600 | 3,41 | 3,33 | 3,37 | 00:00:00 | | 2010-07-01 | 3,37 | 4.292.700 | 3,42 | 3,30 | 3,30 | 00:00:00 | | 2010-07-02 | 3,45 | 8.303.800 | 3,50 | 3,34 | 3,37 | 00:00:00 | | 2010-07-05 | 3,43 | 2.630.700 | 3,48 | 3,41 | 3,44 | 00:00:00 | | 2010-07-06 | 3,53 | 4.300.000 | 3,58 | 3,43 | 3,43 | 00:00:00 | | 2010-07-07 | 3,64 | 4.634.500 | 3,66 | 3,47 | 3,52 | 00:00:00 | | 2010-07-08 | 3,63 | 2.832.600 | 3,69 | 3,59 | 3,64 | 00:00:00 | | 2010-07-09 | 3,66 | 2.020.400 | 3,68 | 3,60 | 3,65 | 00:00:00 | | 2010-07-12 | 3,59 | 3.933.300 | 3,66 | 3,58 | 3,64 | 00:00:00 | | 2010-07-13 | 3,65 | 2.714.200 | 3,67 | 3,60 | 3,61 | 00:00:00 | | 2010-07-14 | 3,67 | 2.707.200 | 3,68 | 3,64 | 3,67 | 00:00:00 | | 2010-07-15 | 3,62 | 2.988.800 | 3,69 | 3,60 | 3,65 | 00:00:00 | | 2010-07-16 | 3,58 | 2.194.200 | 3,65 | 3,54 | 3,63 | 00:00:00 | | 2010-07-19 | 3,55 | 1.742.500 | 3,63 | 3,52 | 3,59 | 00:00:00 | | 2010-07-20 | 3,59 | 1.685.700 | 3,60 | 3,51 | 3,60 | 00:00:00 | | 2010-07-21 | 3,62 | 2.943.400 | 3,65 | 3,60 | 3,60 | 00:00:00 | | 2010-07-22 | 3,69 | 2.467.000 | 3,71 | 3,60 | 3,60 | 00:00:00 | | 2010-07-23 | 3,70 | 2.530.400 | 3,72 | 3,65 | 3,67 | 00:00:00 | | 2010-07-26 | 3,73 | 1.475.300 | 3,74 | 3,66 | 3,72 | 00:00:00 | | 2010-07-27 | 3,75 | 2.448.800 | 3,79 | 3,73 | 3,74 | 00:00:00 | | 2010-07-28 | 3,80 | 1.892.100 | 3,80 | 3,75 | 3,79 | 00:00:00 | | 2010-07-29 | 3,79 | 2.294.300 | 3,83 | 3,77 | 3,79 | 00:00:00 | | 2010-07-30 | 3,75 | 3.176.700 | 3,80 | 3,73 | 3,79 | 00:00:00 | | 2010-08-02 | 3,90 | 3.439.400 | 3,90 | 3,76 | 3,79 | 00:00:00 | | 2010-08-03 | 3,97 | 4.371.800 | 3,98 | 3,87 | 3,87 | 00:00:00 | | 2010-08-04 | 3,89 | 2.891.700 | 3,97 | 3,86 | 3,97 | 00:00:00 | | 2010-08-05 | 3,91 | 2.404.300 | 3,97 | 3,89 | 3,92 | 00:00:00 | | 2010-08-06 | 3,87 | 1.963.100 | 3,94 | 3,85 | 3,92 | 00:00:00 | | 2010-08-09 | 3,92 | 1.060.000 | 3,95 | 3,89 | 3,92 | 00:00:00 | | 2010-08-10 | 3,86 | 1.151.500 | 3,93 | 3,85 | 3,90 | 00:00:00 | | 2010-08-11 | 3,77 | 1.302.300 | 3,86 | 3,75 | 3,84 | 00:00:00 | | 2010-08-12 | 3,72 | 1.748.900 | 3,77 | 3,70 | 3,77 | 00:00:00 | | 2010-08-13 | 3,72 | 1.187.700 | 3,76 | 3,66 | 3,74 | 00:00:00 | | 2010-08-16 | 3,75 | 1.373.100 | 3,76 | 3,67 | 3,74 | 00:00:00 | | 2010-08-17 | 3,81 | 1.653.300 | 3,83 | 3,76 | 3,77 | 00:00:00 | | 2010-08-18 | 3,83 | 1.337.800 | 3,83 | 3,77 | 3,80 | 00:00:00 | | 2010-08-19 | 3,77 | 2.340.700 | 3,89 | 3,76 | 3,84 | 00:00:00 | | 2010-08-20 | 3,68 | 2.541.000 | 3,80 | 3,67 | 3,76 | 00:00:00 | | 2010-08-23 | 3,74 | 1.839.900 | 3,74 | 3,65 | 3,68 | 00:00:00 | | 2010-08-24 | 3,66 | 2.324.900 | 3,72 | 3,62 | 3,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
