|
 ERIA CAIXACORP - [Ticker: CRI.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CRI.MC quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-07 | 2,227,700 | 4.49 | 4.52 | 4.45 | 4.46 | 00:00:00 | | 2008-04-08 | 1,857,700 | 4.46 | 4.47 | 4.41 | 4.44 | 00:00:00 | | 2008-04-09 | 860,400 | 4.40 | 4.42 | 4.40 | 4.41 | 00:00:00 | | 2008-04-10 | 2,062,900 | 4.40 | 4.40 | 4.29 | 4.33 | 00:00:00 | | 2008-04-11 | 2,012,900 | 4.35 | 4.40 | 4.28 | 4.28 | 00:00:00 | | 2008-04-14 | 1,749,300 | 4.27 | 4.28 | 4.22 | 4.23 | 00:00:00 | | 2008-04-15 | 5,693,000 | 4.40 | 4.42 | 4.31 | 4.34 | 00:00:00 | | 2008-04-16 | 2,088,100 | 4.35 | 4.38 | 4.30 | 4.34 | 00:00:00 | | 2008-04-17 | 2,748,500 | 4.34 | 4.36 | 4.31 | 4.32 | 00:00:00 | | 2008-04-18 | 3,561,300 | 4.33 | 4.47 | 4.33 | 4.43 | 00:00:00 | | 2008-04-21 | 2,224,600 | 4.42 | 4.43 | 4.36 | 4.37 | 00:00:00 | | 2008-04-22 | 2,980,700 | 4.34 | 4.40 | 4.34 | 4.37 | 00:00:00 | | 2008-04-23 | 3,036,400 | 4.35 | 4.48 | 4.34 | 4.47 | 00:00:00 | | 2008-04-24 | 5,377,600 | 4.46 | 4.47 | 4.33 | 4.37 | 00:00:00 | | 2008-04-25 | 2,318,200 | 4.38 | 4.42 | 4.35 | 4.37 | 00:00:00 | | 2008-04-28 | 3,278,000 | 4.38 | 4.42 | 4.37 | 4.38 | 00:00:00 | | 2008-04-29 | 2,395,400 | 4.40 | 4.42 | 4.32 | 4.33 | 00:00:00 | | 2008-04-30 | 3,092,800 | 4.34 | 4.37 | 4.31 | 4.35 | 00:00:00 | | 2008-05-02 | 2,502,300 | 4.41 | 4.44 | 4.38 | 4.41 | 00:00:00 | | 2008-05-05 | 1,679,500 | 4.40 | 4.50 | 4.39 | 4.48 | 00:00:00 | | 2008-05-06 | 2,798,100 | 4.50 | 4.54 | 4.48 | 4.52 | 00:00:00 | | 2008-05-07 | 6,964,700 | 4.54 | 4.67 | 4.54 | 4.60 | 00:00:00 | | 2008-05-08 | 3,489,000 | 4.57 | 4.63 | 4.55 | 4.60 | 00:00:00 | | 2008-05-09 | 2,236,900 | 4.59 | 4.60 | 4.52 | 4.57 | 00:00:00 | | 2008-05-12 | 1,545,700 | 4.57 | 4.62 | 4.56 | 4.57 | 00:00:00 | | 2008-05-13 | 1,827,400 | 4.62 | 4.63 | 4.55 | 4.57 | 00:00:00 | | 2008-05-14 | 1,689,200 | 4.60 | 4.68 | 4.57 | 4.66 | 00:00:00 | | 2008-05-15 | 1,970,400 | 4.67 | 4.67 | 4.60 | 4.64 | 00:00:00 | | 2008-05-16 | 4,367,400 | 4.68 | 4.72 | 4.62 | 4.63 | 00:00:00 | | 2008-05-19 | 2,219,500 | 4.63 | 4.67 | 4.58 | 4.65 | 00:00:00 | | 2008-05-20 | 12,009,800 | 4.64 | 4.64 | 4.39 | 4.42 | 00:00:00 | | 2008-05-21 | 6,774,100 | 4.44 | 4.45 | 4.32 | 4.35 | 00:00:00 | | 2008-05-22 | 4,546,900 | 4.34 | 4.36 | 4.25 | 4.34 | 00:00:00 | | 2008-05-23 | 3,842,600 | 4.35 | 4.36 | 4.24 | 4.24 | 00:00:00 | | 2008-05-26 | 1,637,500 | 4.29 | 4.33 | 4.26 | 4.33 | 00:00:00 | | 2008-05-27 | 5,050,700 | 4.37 | 4.37 | 4.28 | 4.34 | 00:00:00 | | 2008-05-28 | 3,475,700 | 4.34 | 4.37 | 4.29 | 4.37 | 00:00:00 | | 2008-05-29 | 4,366,600 | 4.37 | 4.38 | 4.31 | 4.32 | 00:00:00 | | 2008-05-30 | 9,371,100 | 4.34 | 4.42 | 4.31 | 4.42 | 00:00:00 | | 2008-06-02 | 9,608,000 | 4.41 | 4.42 | 4.35 | 4.37 | 00:00:00 | | 2008-06-03 | 6,115,100 | 4.37 | 4.43 | 4.34 | 4.42 | 00:00:00 | | 2008-06-04 | 3,496,000 | 4.41 | 4.41 | 4.35 | 4.38 | 00:00:00 | | 2008-06-05 | 2,853,500 | 4.42 | 4.42 | 4.33 | 4.34 | 00:00:00 | | 2008-06-06 | 3,976,000 | 4.36 | 4.38 | 4.26 | 4.26 | 00:00:00 | | 2008-06-10 | 7,512,000 | 4.18 | 4.24 | 4.18 | 4.18 | 00:00:00 | | 2008-06-11 | 6,656,400 | 4.20 | 4.25 | 4.16 | 4.22 | 00:00:00 | | 2008-06-12 | 4,167,100 | 4.21 | 4.30 | 4.20 | 4.30 | 00:00:00 | | 2008-06-13 | 4,039,700 | 4.28 | 4.29 | 4.19 | 4.21 | 00:00:00 | | 2008-06-16 | 3,967,200 | 4.22 | 4.27 | 4.17 | 4.18 | 00:00:00 | | 2008-06-17 | 2,855,900 | 4.21 | 4.24 | 4.18 | 4.24 | 00:00:00 | | 2008-06-18 | 5,577,800 | 4.21 | 4.26 | 4.18 | 4.21 | 00:00:00 | | 2008-06-19 | 4,422,500 | 4.19 | 4.25 | 4.19 | 4.21 | 00:00:00 | | 2008-06-20 | 6,813,500 | 4.22 | 4.28 | 4.11 | 4.13 | 00:00:00 | | 2008-06-23 | 4,923,100 | 4.14 | 4.18 | 4.05 | 4.05 | 00:00:00 | | 2008-06-24 | 5,252,500 | 4.04 | 4.07 | 3.89 | 3.89 | 00:00:00 | | 2008-06-25 | 5,037,800 | 3.91 | 4.07 | 3.91 | 4.06 | 00:00:00 | | 2008-06-26 | 5,173,300 | 4.00 | 4.03 | 3.86 | 3.86 | 00:00:00 | | 2008-06-27 | 5,646,800 | 3.89 | 3.89 | 3.77 | 3.83 | 00:00:00 | | 2008-06-30 | 6,169,600 | 3.80 | 3.85 | 3.77 | 3.81 | 00:00:00 | | 2008-07-01 | 5,483,500 | 3.84 | 3.85 | 3.68 | 3.77 | 00:00:00 | | 2008-07-02 | 7,402,200 | 3.80 | 3.95 | 3.77 | 3.88 | 00:00:00 | | 2008-07-03 | 6,209,100 | 3.80 | 3.87 | 3.76 | 3.81 | 00:00:00 | | 2008-07-04 | 2,202,600 | 3.81 | 3.85 | 3.65 | 3.68 | 00:00:00 | | 2008-07-07 | 3,632,700 | 3.74 | 3.79 | 3.69 | 3.78 | 00:00:00 | | 2008-07-08 | 3,737,000 | 3.70 | 3.75 | 3.67 | 3.70 | 00:00:00 | | 2008-07-09 | 1,895,700 | 3.71 | 3.76 | 3.71 | 3.74 | 00:00:00 | | 2008-07-10 | 1,913,300 | 3.69 | 3.77 | 3.69 | 3.75 | 00:00:00 | | 2008-07-11 | 4,503,000 | 3.78 | 3.78 | 3.53 | 3.55 | 00:00:00 | | 2008-07-14 | 4,284,400 | 3.58 | 3.65 | 3.51 | 3.53 | 00:00:00 | | 2008-07-15 | 6,298,500 | 3.51 | 3.54 | 3.42 | 3.44 | 00:00:00 | | 2008-07-16 | 6,052,300 | 3.43 | 3.59 | 3.36 | 3.56 | 00:00:00 | | 2008-07-17 | 6,092,100 | 3.60 | 3.66 | 3.51 | 3.57 | 00:00:00 | | 2008-07-18 | 4,492,700 | 3.58 | 3.66 | 3.43 | 3.65 | 00:00:00 | | 2008-07-21 | 4,024,800 | 3.65 | 3.66 | 3.56 | 3.64 | 00:00:00 | | 2008-07-22 | 3,268,800 | 3.62 | 3.69 | 3.55 | 3.68 | 00:00:00 | | 2008-07-23 | 3,272,500 | 3.72 | 3.78 | 3.69 | 3.75 | 00:00:00 | | 2008-07-24 | 3,026,100 | 3.77 | 3.77 | 3.61 | 3.61 | 00:00:00 | | 2008-07-25 | 2,144,800 | 3.61 | 3.64 | 3.51 | 3.61 | 00:00:00 | | 2008-07-28 | 1,014,500 | 3.63 | 3.64 | 3.54 | 3.55 | 00:00:00 | | 2008-07-29 | 2,113,100 | 3.51 | 3.59 | 3.51 | 3.58 | 00:00:00 | | 2008-07-30 | 4,143,400 | 3.64 | 3.64 | 3.51 | 3.56 | 00:00:00 | | 2008-07-31 | 5,053,400 | 3.53 | 3.54 | 3.41 | 3.48 | 00:00:00 | | 2008-08-01 | 3,480,700 | 3.45 | 3.50 | 3.40 | 3.43 | 00:00:00 | | 2008-08-04 | 2,915,900 | 3.41 | 3.49 | 3.36 | 3.39 | 00:00:00 | | 2008-08-05 | 3,503,000 | 3.42 | 3.53 | 3.36 | 3.53 | 00:00:00 | | 2008-08-06 | 1,786,700 | 3.54 | 3.55 | 3.47 | 3.51 | 00:00:00 | | 2008-08-07 | 1,409,400 | 3.45 | 3.55 | 3.45 | 3.49 | 00:00:00 | | 2008-08-08 | 2,160,600 | 3.45 | 3.52 | 3.44 | 3.51 | 00:00:00 | | 2008-08-11 | 1,667,800 | 3.53 | 3.59 | 3.49 | 3.59 | 00:00:00 | | 2008-08-12 | 2,644,600 | 3.59 | 3.61 | 3.51 | 3.54 | 00:00:00 | | 2008-08-13 | 2,669,100 | 3.51 | 3.58 | 3.47 | 3.48 | 00:00:00 | | 2008-08-14 | 1,932,500 | 3.50 | 3.53 | 3.43 | 3.44 | 00:00:00 | | 2008-08-15 | 4,581,400 | 3.46 | 3.56 | 3.43 | 3.51 | 00:00:00 | | 2008-08-18 | 1,104,000 | 3.52 | 3.52 | 3.44 | 3.47 | 00:00:00 | | 2008-08-19 | 2,311,900 | 3.44 | 3.46 | 3.38 | 3.38 | 00:00:00 | | 2008-08-20 | 1,468,600 | 3.39 | 3.44 | 3.36 | 3.38 | 00:00:00 | | 2008-08-21 | 1,227,600 | 3.37 | 3.38 | 3.31 | 3.33 | 00:00:00 | | 2008-08-22 | 1,320,300 | 3.33 | 3.45 | 3.32 | 3.45 | 00:00:00 | | 2008-08-25 | 1,147,500 | 3.41 | 3.43 | 3.36 | 3.36 | 00:00:00 | | 2008-08-26 | 1,471,700 | 3.36 | 3.43 | 3.33 | 3.42 | 00:00:00 | | 2008-08-27 | 3,364,400 | 3.39 | 3.44 | 3.36 | 3.41 | 00:00:00 | | 2008-08-28 | 2,949,900 | 3.42 | 3.50 | 3.40 | 3.45 | 00:00:00 | | 2008-08-29 | 1,922,500 | 3.46 | 3.47 | 3.43 | 3.47 | 00:00:00 | | 2008-09-01 | 1,791,600 | 3.43 | 3.50 | 3.41 | 3.50 | 00:00:00 | | 2008-09-02 | 3,632,900 | 3.50 | 3.62 | 3.46 | 3.55 | 00:00:00 | | 2008-09-03 | 3,985,700 | 3.51 | 3.68 | 3.50 | 3.61 | 00:00:00 | | 2008-09-04 | 3,007,500 | 3.60 | 3.64 | 3.45 | 3.45 | 00:00:00 | | 2008-09-05 | 3,901,600 | 3.45 | 3.47 | 3.39 | 3.44 | 00:00:00 | | 2008-09-08 | 2,815,900 | 3.45 | 3.53 | 3.43 | 3.49 | 00:00:00 | | 2008-09-09 | 2,420,900 | 3.47 | 3.51 | 3.43 | 3.45 | 00:00:00 | | 2008-09-10 | 2,924,800 | 3.45 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2008-09-11 | 2,780,500 | 3.40 | 3.49 | 3.37 | 3.49 | 00:00:00 | | 2008-09-12 | 4,091,600 | 3.51 | 3.65 | 3.49 | 3.56 | 00:00:00 | | 2008-09-15 | 4,085,200 | 3.42 | 3.52 | 3.40 | 3.50 | 00:00:00 | | 2008-09-16 | 7,544,500 | 3.42 | 3.52 | 3.39 | 3.43 | 00:00:00 | | 2008-09-17 | 4,228,100 | 3.46 | 3.54 | 3.33 | 3.33 | 00:00:00 | | 2008-09-18 | 7,451,700 | 3.35 | 3.46 | 3.28 | 3.30 | 00:00:00 | | 2008-09-19 | 20,027,500 | 3.47 | 3.74 | 3.38 | 3.70 | 00:00:00 | | 2008-09-22 | 10,235,900 | 3.54 | 3.60 | 3.48 | 3.55 | 00:00:00 | | 2008-09-23 | 4,249,000 | 3.50 | 3.59 | 3.46 | 3.57 | 00:00:00 | | 2008-09-24 | 3,053,400 | 3.57 | 3.60 | 3.49 | 3.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
