|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-18 | 2,875,200 | 2.15 | 2.23 | 2.15 | 2.21 | 00:00:00 | | 2009-03-19 | 1,548,300 | 2.24 | 2.27 | 2.20 | 2.21 | 00:00:00 | | 2009-03-20 | 3,600,700 | 2.23 | 2.30 | 2.18 | 2.30 | 00:00:00 | | 2009-03-23 | 3,219,700 | 2.29 | 2.38 | 2.29 | 2.38 | 00:00:00 | | 2009-03-24 | 3,646,900 | 2.43 | 2.45 | 2.35 | 2.35 | 00:00:00 | | 2009-03-25 | 3,026,900 | 2.37 | 2.44 | 2.36 | 2.41 | 00:00:00 | | 2009-03-26 | 1,592,700 | 2.43 | 2.45 | 2.39 | 2.43 | 00:00:00 | | 2009-03-27 | 1,790,900 | 2.43 | 2.44 | 2.36 | 2.36 | 00:00:00 | | 2009-03-30 | 2,785,100 | 2.35 | 2.35 | 2.28 | 2.29 | 00:00:00 | | 2009-03-31 | 2,944,500 | 2.30 | 2.43 | 2.29 | 2.43 | 00:00:00 | | 2009-04-01 | 4,263,200 | 2.37 | 2.39 | 2.25 | 2.34 | 00:00:00 | | 2009-04-02 | 4,529,300 | 2.39 | 2.44 | 2.37 | 2.43 | 00:00:00 | | 2009-04-03 | 3,035,700 | 2.40 | 2.45 | 2.37 | 2.43 | 00:00:00 | | 2009-04-06 | 3,000,600 | 2.42 | 2.54 | 2.42 | 2.45 | 00:00:00 | | 2009-04-07 | 3,768,000 | 2.48 | 2.59 | 2.46 | 2.56 | 00:00:00 | | 2009-04-08 | 2,283,500 | 2.49 | 2.57 | 2.47 | 2.57 | 00:00:00 | | 2009-04-09 | 2,309,200 | 2.57 | 2.65 | 2.56 | 2.64 | 00:00:00 | | 2009-04-14 | 3,471,100 | 2.63 | 2.74 | 2.61 | 2.74 | 00:00:00 | | 2009-04-15 | 5,573,000 | 2.72 | 2.79 | 2.67 | 2.78 | 00:00:00 | | 2009-04-16 | 3,930,500 | 2.77 | 2.86 | 2.77 | 2.81 | 00:00:00 | | 2009-04-17 | 3,378,100 | 2.82 | 2.83 | 2.72 | 2.79 | 00:00:00 | | 2009-04-20 | 2,270,800 | 2.78 | 2.82 | 2.73 | 2.74 | 00:00:00 | | 2009-04-21 | 2,295,000 | 2.73 | 2.78 | 2.69 | 2.76 | 00:00:00 | | 2009-04-22 | 2,369,300 | 2.72 | 2.88 | 2.72 | 2.86 | 00:00:00 | | 2009-04-23 | 2,929,700 | 2.81 | 2.95 | 2.71 | 2.86 | 00:00:00 | | 2009-04-24 | 2,592,900 | 2.84 | 2.89 | 2.83 | 2.88 | 00:00:00 | | 2009-04-27 | 2,027,700 | 2.85 | 2.89 | 2.75 | 2.86 | 00:00:00 | | 2009-04-28 | 1,832,500 | 2.81 | 2.82 | 2.71 | 2.78 | 00:00:00 | | 2009-04-29 | 2,026,000 | 2.77 | 2.85 | 2.74 | 2.85 | 00:00:00 | | 2009-04-30 | 2,663,400 | 2.86 | 2.89 | 2.83 | 2.85 | 00:00:00 | | 2009-05-04 | 2,493,500 | 2.90 | 2.93 | 2.87 | 2.90 | 00:00:00 | | 2009-05-05 | 2,760,200 | 2.88 | 2.92 | 2.81 | 2.83 | 00:00:00 | | 2009-05-06 | 2,196,400 | 2.85 | 2.92 | 2.83 | 2.90 | 00:00:00 | | 2009-05-07 | 3,645,800 | 2.97 | 3.02 | 2.95 | 2.97 | 00:00:00 | | 2009-05-08 | 1,694,900 | 3.01 | 3.01 | 2.96 | 3.00 | 00:00:00 | | 2009-05-11 | 1,683,300 | 3.00 | 3.01 | 2.94 | 2.96 | 00:00:00 | | 2009-05-12 | 2,531,300 | 2.97 | 3.01 | 2.95 | 2.98 | 00:00:00 | | 2009-05-13 | 2,925,800 | 3.00 | 3.01 | 2.85 | 2.86 | 00:00:00 | | 2009-05-14 | 1,589,800 | 2.85 | 2.89 | 2.83 | 2.89 | 00:00:00 | | 2009-05-15 | 1,700,400 | 2.89 | 2.95 | 2.88 | 2.89 | 00:00:00 | | 2009-05-18 | 1,587,200 | 2.90 | 2.96 | 2.85 | 2.95 | 00:00:00 | | 2009-05-19 | 1,730,200 | 2.97 | 3.01 | 2.96 | 3.00 | 00:00:00 | | 2009-05-20 | 2,078,200 | 3.01 | 3.06 | 2.98 | 3.06 | 00:00:00 | | 2009-05-21 | 1,377,100 | 3.04 | 3.04 | 2.98 | 3.01 | 00:00:00 | | 2009-05-22 | 1,348,500 | 3.02 | 3.08 | 3.00 | 3.05 | 00:00:00 | | 2009-05-25 | 624,600 | 3.07 | 3.08 | 3.04 | 3.05 | 00:00:00 | | 2009-05-26 | 2,449,100 | 3.06 | 3.08 | 3.03 | 3.04 | 00:00:00 | | 2009-05-27 | 2,792,900 | 3.00 | 3.07 | 3.00 | 3.07 | 00:00:00 | | 2009-05-28 | 1,530,300 | 3.01 | 3.05 | 3.01 | 3.01 | 00:00:00 | | 2009-05-29 | 1,927,900 | 3.03 | 3.07 | 3.02 | 3.05 | 00:00:00 | | 2009-06-01 | 1,390,800 | 3.06 | 3.10 | 3.05 | 3.10 | 00:00:00 | | 2009-06-02 | 1,209,700 | 3.08 | 3.11 | 3.05 | 3.11 | 00:00:00 | | 2009-06-03 | 3,078,100 | 3.12 | 3.18 | 3.07 | 3.09 | 00:00:00 | | 2009-06-04 | 2,893,500 | 3.09 | 3.16 | 3.06 | 3.16 | 00:00:00 | | 2009-06-05 | 2,373,300 | 3.17 | 3.18 | 3.09 | 3.12 | 00:00:00 | | 2009-06-08 | 1,610,100 | 3.13 | 3.13 | 3.02 | 3.02 | 00:00:00 | | 2009-06-09 | 2,404,500 | 3.05 | 3.14 | 3.05 | 3.12 | 00:00:00 | | 2009-06-10 | 1,967,900 | 3.15 | 3.16 | 3.10 | 3.10 | 00:00:00 | | 2009-06-11 | 1,516,400 | 3.14 | 3.14 | 3.10 | 3.12 | 00:00:00 | | 2009-06-12 | 1,333,900 | 3.16 | 3.16 | 3.10 | 3.15 | 00:00:00 | | 2009-06-15 | 2,101,800 | 3.15 | 3.17 | 3.11 | 3.13 | 00:00:00 | | 2009-06-16 | 1,956,000 | 3.12 | 3.16 | 3.12 | 3.13 | 00:00:00 | | 2009-06-17 | 2,397,900 | 3.14 | 3.15 | 3.06 | 3.07 | 00:00:00 | | 2009-06-18 | 2,851,100 | 3.05 | 3.13 | 3.04 | 3.13 | 00:00:00 | | 2009-06-19 | 3,491,300 | 3.11 | 3.16 | 3.11 | 3.16 | 00:00:00 | | 2009-06-22 | 2,230,300 | 3.16 | 3.16 | 3.06 | 3.06 | 00:00:00 | | 2009-06-23 | 2,216,500 | 3.07 | 3.14 | 3.06 | 3.13 | 00:00:00 | | 2009-06-24 | 2,753,100 | 3.15 | 3.21 | 3.09 | 3.19 | 00:00:00 | | 2009-06-25 | 2,508,700 | 3.19 | 3.22 | 3.13 | 3.22 | 00:00:00 | | 2009-06-26 | 4,553,900 | 3.27 | 3.38 | 3.22 | 3.32 | 00:00:00 | | 2009-06-29 | 3,079,700 | 3.28 | 3.33 | 3.26 | 3.33 | 00:00:00 | | 2009-06-30 | 3,118,200 | 3.33 | 3.33 | 3.24 | 3.29 | 00:00:00 | | 2009-07-01 | 2,422,400 | 3.28 | 3.34 | 3.26 | 3.32 | 00:00:00 | | 2009-07-02 | 2,601,600 | 3.32 | 3.33 | 3.26 | 3.27 | 00:00:00 | | 2009-07-03 | 1,286,400 | 3.30 | 3.30 | 3.24 | 3.27 | 00:00:00 | | 2009-07-06 | 2,575,800 | 3.25 | 3.33 | 3.17 | 3.28 | 00:00:00 | | 2009-07-07 | 2,377,400 | 3.31 | 3.31 | 3.22 | 3.23 | 00:00:00 | | 2009-07-08 | 2,469,200 | 3.23 | 3.23 | 3.13 | 3.13 | 00:00:00 | | 2009-07-09 | 2,530,500 | 3.14 | 3.19 | 3.14 | 3.15 | 00:00:00 | | 2009-07-10 | 2,161,000 | 3.12 | 3.15 | 3.07 | 3.07 | 00:00:00 | | 2009-07-13 | 2,180,700 | 3.05 | 3.22 | 3.01 | 3.19 | 00:00:00 | | 2009-07-14 | 1,713,200 | 3.20 | 3.23 | 3.14 | 3.19 | 00:00:00 | | 2009-07-15 | 1,875,500 | 3.21 | 3.25 | 3.19 | 3.24 | 00:00:00 | | 2009-07-16 | 3,366,600 | 3.24 | 3.29 | 3.22 | 3.25 | 00:00:00 | | 2009-07-17 | 2,235,800 | 3.28 | 3.28 | 3.22 | 3.24 | 00:00:00 | | 2009-07-20 | 2,131,200 | 3.27 | 3.28 | 3.21 | 3.24 | 00:00:00 | | 2009-07-21 | 2,404,900 | 3.25 | 3.25 | 3.16 | 3.19 | 00:00:00 | | 2009-07-22 | 1,785,000 | 3.19 | 3.23 | 3.18 | 3.21 | 00:00:00 | | 2009-07-23 | 2,948,200 | 3.22 | 3.27 | 3.19 | 3.25 | 00:00:00 | | 2009-07-24 | 1,519,400 | 3.27 | 3.30 | 3.23 | 3.28 | 00:00:00 | | 2009-07-27 | 2,308,300 | 3.30 | 3.32 | 3.26 | 3.30 | 00:00:00 | | 2009-07-28 | 2,429,800 | 3.27 | 3.32 | 3.27 | 3.29 | 00:00:00 | | 2009-07-29 | 1,601,700 | 3.28 | 3.30 | 3.26 | 3.29 | 00:00:00 | | 2009-07-30 | 2,666,500 | 3.30 | 3.39 | 3.28 | 3.39 | 00:00:00 | | 2009-07-31 | 2,884,500 | 3.38 | 3.43 | 3.34 | 3.38 | 00:00:00 | | 2009-08-03 | 1,933,200 | 3.38 | 3.42 | 3.28 | 3.38 | 00:00:00 | | 2009-08-04 | 2,439,300 | 3.41 | 3.42 | 3.36 | 3.42 | 00:00:00 | | 2009-08-05 | 1,863,800 | 3.42 | 3.45 | 3.37 | 3.37 | 00:00:00 | | 2009-08-06 | 1,424,600 | 3.43 | 3.44 | 3.38 | 3.39 | 00:00:00 | | 2009-08-07 | 1,319,400 | 3.41 | 3.42 | 3.38 | 3.39 | 00:00:00 | | 2009-08-10 | 1,053,400 | 3.40 | 3.41 | 3.37 | 3.39 | 00:00:00 | | 2009-08-11 | 1,753,900 | 3.41 | 3.42 | 3.33 | 3.34 | 00:00:00 | | 2009-08-12 | 1,250,300 | 3.33 | 3.38 | 3.31 | 3.37 | 00:00:00 | | 2009-08-13 | 2,293,800 | 3.38 | 3.45 | 3.36 | 3.44 | 00:00:00 | | 2009-08-14 | 1,888,200 | 3.42 | 3.47 | 3.38 | 3.40 | 00:00:00 | | 2009-08-17 | 2,210,800 | 3.43 | 3.43 | 3.33 | 3.38 | 00:00:00 | | 2009-08-18 | 1,703,700 | 3.35 | 3.39 | 3.34 | 3.39 | 00:00:00 | | 2009-08-19 | 1,407,800 | 3.38 | 3.40 | 3.34 | 3.38 | 00:00:00 | | 2009-08-20 | 1,497,100 | 3.40 | 3.47 | 3.40 | 3.45 | 00:00:00 | | 2009-08-21 | 2,468,600 | 3.48 | 3.55 | 3.44 | 3.50 | 00:00:00 | | 2009-08-24 | 1,275,100 | 3.55 | 3.56 | 3.51 | 3.53 | 00:00:00 | | 2009-08-25 | 1,511,400 | 3.53 | 3.55 | 3.51 | 3.54 | 00:00:00 | | 2009-08-26 | 2,365,500 | 3.52 | 3.54 | 3.47 | 3.47 | 00:00:00 | | 2009-08-27 | 1,436,700 | 3.50 | 3.52 | 3.45 | 3.45 | 00:00:00 | | 2009-08-28 | 1,610,700 | 3.48 | 3.52 | 3.46 | 3.48 | 00:00:00 | | 2009-08-31 | 1,733,200 | 3.48 | 3.52 | 3.45 | 3.50 | 00:00:00 | | 2009-09-01 | 2,159,000 | 3.51 | 3.52 | 3.41 | 3.43 | 00:00:00 | | 2009-09-02 | 3,366,900 | 3.40 | 3.42 | 3.34 | 3.40 | 00:00:00 | | 2009-09-03 | 1,524,900 | 3.42 | 3.42 | 3.35 | 3.36 | 00:00:00 | | 2009-09-04 | 2,956,000 | 3.36 | 3.40 | 3.35 | 3.35 | 00:00:00 | | 2009-09-07 | 1,438,600 | 3.38 | 3.43 | 3.36 | 3.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
