|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-07 | 1,438,600 | 3.38 | 3.43 | 3.36 | 3.41 | 00:00:00 | | 2009-09-08 | 1,699,700 | 3.43 | 3.44 | 3.40 | 3.44 | 00:00:00 | | 2009-09-09 | 2,088,700 | 3.43 | 3.49 | 3.42 | 3.47 | 00:00:00 | | 2009-09-10 | 2,425,400 | 3.49 | 3.49 | 3.40 | 3.46 | 00:00:00 | | 2009-09-11 | 1,764,900 | 3.47 | 3.52 | 3.47 | 3.49 | 00:00:00 | | 2009-09-14 | 1,637,200 | 3.47 | 3.48 | 3.41 | 3.46 | 00:00:00 | | 2009-09-15 | 2,335,900 | 3.45 | 3.49 | 3.45 | 3.45 | 00:00:00 | | 2009-09-16 | 2,058,200 | 3.48 | 3.52 | 3.47 | 3.49 | 00:00:00 | | 2009-09-17 | 1,670,400 | 3.52 | 3.52 | 3.48 | 3.51 | 00:00:00 | | 2009-09-18 | 2,862,200 | 3.49 | 3.52 | 3.48 | 3.50 | 00:00:00 | | 2009-09-21 | 1,713,800 | 3.49 | 3.49 | 3.44 | 3.47 | 00:00:00 | | 2009-09-22 | 2,717,200 | 3.48 | 3.53 | 3.47 | 3.53 | 00:00:00 | | 2009-09-23 | 1,451,500 | 3.52 | 3.54 | 3.51 | 3.51 | 00:00:00 | | 2009-09-24 | 2,134,900 | 3.51 | 3.53 | 3.46 | 3.48 | 00:00:00 | | 2009-09-25 | 1,478,700 | 3.49 | 3.50 | 3.45 | 3.48 | 00:00:00 | | 2009-09-28 | 2,513,300 | 3.46 | 3.51 | 3.43 | 3.51 | 00:00:00 | | 2009-09-29 | 2,011,300 | 3.52 | 3.52 | 3.46 | 3.48 | 00:00:00 | | 2009-09-30 | 3,391,900 | 3.50 | 3.55 | 3.46 | 3.51 | 00:00:00 | | 2009-10-01 | 5,265,800 | 3.54 | 3.55 | 3.39 | 3.39 | 00:00:00 | | 2009-10-02 | 2,839,000 | 3.36 | 3.38 | 3.33 | 3.36 | 00:00:00 | | 2009-10-05 | 1,713,700 | 3.36 | 3.43 | 3.35 | 3.43 | 00:00:00 | | 2009-10-06 | 2,654,700 | 3.40 | 3.51 | 3.40 | 3.47 | 00:00:00 | | 2009-10-07 | 1,367,300 | 3.47 | 3.48 | 3.43 | 3.45 | 00:00:00 | | 2009-10-08 | 1,294,800 | 3.48 | 3.49 | 3.46 | 3.49 | 00:00:00 | | 2009-10-09 | 1,962,600 | 3.48 | 3.50 | 3.45 | 3.48 | 00:00:00 | | 2009-10-12 | 1,181,800 | 3.49 | 3.52 | 3.48 | 3.51 | 00:00:00 | | 2009-10-13 | 2,473,000 | 3.49 | 3.51 | 3.43 | 3.45 | 00:00:00 | | 2009-10-14 | 2,402,700 | 3.48 | 3.51 | 3.47 | 3.50 | 00:00:00 | | 2009-10-15 | 1,725,600 | 3.51 | 3.52 | 3.47 | 3.49 | 00:00:00 | | 2009-10-16 | 4,382,500 | 3.52 | 3.54 | 3.45 | 3.47 | 00:00:00 | | 2009-10-19 | 2,712,300 | 3.47 | 3.55 | 3.47 | 3.54 | 00:00:00 | | 2009-10-20 | 1,264,500 | 3.54 | 3.55 | 3.47 | 3.47 | 00:00:00 | | 2009-10-21 | 2,376,900 | 3.46 | 3.51 | 3.42 | 3.49 | 00:00:00 | | 2009-10-22 | 2,254,800 | 3.51 | 3.52 | 3.42 | 3.48 | 00:00:00 | | 2009-10-23 | 3,025,100 | 3.52 | 3.52 | 3.43 | 3.43 | 00:00:00 | | 2009-10-26 | 2,089,300 | 3.45 | 3.48 | 3.35 | 3.35 | 00:00:00 | | 2009-10-27 | 1,659,700 | 3.39 | 3.41 | 3.36 | 3.38 | 00:00:00 | | 2009-10-28 | 2,627,900 | 3.39 | 3.39 | 3.32 | 3.32 | 00:00:00 | | 2009-10-29 | 2,204,500 | 3.30 | 3.40 | 3.30 | 3.39 | 00:00:00 | | 2009-10-30 | 2,412,300 | 3.39 | 3.41 | 3.31 | 3.32 | 00:00:00 | | 2009-11-02 | 3,876,100 | 3.30 | 3.35 | 3.26 | 3.30 | 00:00:00 | | 2009-11-03 | 2,886,600 | 3.27 | 3.33 | 3.26 | 3.32 | 00:00:00 | | 2009-11-04 | 2,230,000 | 3.32 | 3.33 | 3.28 | 3.28 | 00:00:00 | | 2009-11-05 | 2,641,500 | 3.31 | 3.35 | 3.27 | 3.35 | 00:00:00 | | 2009-11-06 | 4,256,700 | 3.41 | 3.41 | 3.32 | 3.36 | 00:00:00 | | 2009-11-09 | 2,810,100 | 3.39 | 3.41 | 3.37 | 3.40 | 00:00:00 | | 2009-11-10 | 3,007,300 | 3.41 | 3.44 | 3.38 | 3.41 | 00:00:00 | | 2009-11-11 | 2,897,500 | 3.40 | 3.48 | 3.40 | 3.42 | 00:00:00 | | 2009-11-13 | 3,567,000 | 3.40 | 3.41 | 3.38 | 3.40 | 00:00:00 | | 2009-11-16 | 3,377,600 | 3.44 | 3.44 | 3.41 | 3.42 | 00:00:00 | | 2009-11-17 | 4,917,400 | 3.42 | 3.45 | 3.41 | 3.42 | 00:00:00 | | 2009-11-18 | 4,253,900 | 3.43 | 3.45 | 3.42 | 3.43 | 00:00:00 | | 2009-11-19 | 3,016,300 | 3.45 | 3.46 | 3.39 | 3.40 | 00:00:00 | | 2009-11-20 | 3,349,300 | 3.41 | 3.43 | 3.38 | 3.40 | 00:00:00 | | 2009-11-23 | 2,994,600 | 3.43 | 3.46 | 3.40 | 3.45 | 00:00:00 | | 2009-11-24 | 5,506,400 | 3.46 | 3.46 | 3.42 | 3.44 | 00:00:00 | | 2009-11-25 | 2,896,800 | 3.46 | 3.47 | 3.42 | 3.43 | 00:00:00 | | 2009-11-26 | 3,539,000 | 3.43 | 3.44 | 3.37 | 3.38 | 00:00:00 | | 2009-11-27 | 4,014,400 | 3.36 | 3.41 | 3.35 | 3.40 | 00:00:00 | | 2009-11-30 | 4,677,900 | 3.41 | 3.43 | 3.38 | 3.40 | 00:00:00 | | 2009-12-01 | 6,776,400 | 3.34 | 3.37 | 3.31 | 3.35 | 00:00:00 | | 2009-12-02 | 4,167,800 | 3.34 | 3.36 | 3.30 | 3.34 | 00:00:00 | | 2009-12-04 | 5,179,500 | 3.33 | 3.35 | 3.30 | 3.33 | 00:00:00 | | 2009-12-07 | 2,042,200 | 3.33 | 3.33 | 3.31 | 3.31 | 00:00:00 | | 2009-12-09 | 6,631,000 | 3.25 | 3.30 | 3.19 | 3.21 | 00:00:00 | | 2009-12-11 | 2,507,700 | 3.24 | 3.26 | 3.22 | 3.24 | 00:00:00 | | 2009-12-14 | 6,532,800 | 3.23 | 3.26 | 3.22 | 3.26 | 00:00:00 | | 2009-12-15 | 4,606,300 | 3.27 | 3.28 | 3.24 | 3.26 | 00:00:00 | | 2009-12-16 | 5,743,500 | 3.25 | 3.30 | 3.24 | 3.30 | 00:00:00 | | 2009-12-17 | 5,041,500 | 3.29 | 3.33 | 3.26 | 3.26 | 00:00:00 | | 2009-12-18 | 4,595,300 | 3.27 | 3.28 | 3.23 | 3.27 | 00:00:00 | | 2009-12-21 | 2,414,600 | 3.26 | 3.29 | 3.26 | 3.29 | 00:00:00 | | 2009-12-22 | 3,403,900 | 3.29 | 3.32 | 3.28 | 3.30 | 00:00:00 | | 2009-12-23 | 2,931,000 | 3.31 | 3.32 | 3.29 | 3.32 | 00:00:00 | | 2009-12-28 | 2,941,200 | 3.30 | 3.34 | 3.30 | 3.31 | 00:00:00 | | 2009-12-29 | 1,804,100 | 3.31 | 3.33 | 3.30 | 3.32 | 00:00:00 | | 2009-12-30 | 3,597,500 | 3.30 | 3.33 | 3.29 | 3.30 | 00:00:00 | | 2010-01-04 | 4,645,800 | 3.32 | 3.36 | 3.32 | 3.36 | 00:00:00 | | 2010-01-05 | 4,919,000 | 3.37 | 3.42 | 3.37 | 3.42 | 00:00:00 | | 2010-01-06 | 1,882,700 | 3.42 | 3.43 | 3.38 | 3.38 | 00:00:00 | | 2010-01-07 | 4,210,100 | 3.37 | 3.42 | 3.36 | 3.41 | 00:00:00 | | 2010-01-08 | 3,658,700 | 3.43 | 3.43 | 3.40 | 3.42 | 00:00:00 | | 2010-01-11 | 4,170,000 | 3.44 | 3.44 | 3.40 | 3.42 | 00:00:00 | | 2010-01-12 | 4,191,600 | 3.43 | 3.43 | 3.40 | 3.43 | 00:00:00 | | 2010-01-13 | 4,757,500 | 3.43 | 3.45 | 3.41 | 3.44 | 00:00:00 | | 2010-01-14 | 5,769,900 | 3.45 | 3.48 | 3.43 | 3.47 | 00:00:00 | | 2010-01-15 | 5,793,300 | 3.47 | 3.50 | 3.42 | 3.44 | 00:00:00 | | 2010-01-18 | 2,077,000 | 3.44 | 3.46 | 3.41 | 3.43 | 00:00:00 | | 2010-01-19 | 4,568,300 | 3.43 | 3.51 | 3.41 | 3.51 | 00:00:00 | | 2010-01-20 | 2,527,900 | 3.51 | 3.53 | 3.42 | 3.44 | 00:00:00 | | 2010-01-21 | 3,397,000 | 3.43 | 3.47 | 3.38 | 3.39 | 00:00:00 | | 2010-01-22 | 3,915,700 | 3.39 | 3.40 | 3.31 | 3.35 | 00:00:00 | | 2010-01-25 | 2,967,600 | 3.32 | 3.38 | 3.30 | 3.34 | 00:00:00 | | 2010-01-26 | 2,780,000 | 3.32 | 3.37 | 3.31 | 3.35 | 00:00:00 | | 2010-01-27 | 3,102,400 | 3.33 | 3.33 | 3.26 | 3.31 | 00:00:00 | | 2010-01-28 | 2,970,100 | 3.31 | 3.35 | 3.27 | 3.28 | 00:00:00 | | 2010-01-29 | 3,997,700 | 3.30 | 3.32 | 3.27 | 3.28 | 00:00:00 | | 2010-02-01 | 2,516,400 | 3.27 | 3.32 | 3.27 | 3.30 | 00:00:00 | | 2010-02-02 | 3,531,300 | 3.30 | 3.36 | 3.29 | 3.35 | 00:00:00 | | 2010-02-04 | 4,487,100 | 3.32 | 3.32 | 3.19 | 3.22 | 00:00:00 | | 2010-02-05 | 4,069,600 | 3.20 | 3.20 | 3.06 | 3.14 | 00:00:00 | | 2010-02-08 | 3,578,500 | 3.16 | 3.16 | 3.06 | 3.12 | 00:00:00 | | 2010-02-09 | 5,323,200 | 3.12 | 3.13 | 3.05 | 3.07 | 00:00:00 | | 2010-02-10 | 2,809,600 | 3.08 | 3.18 | 3.08 | 3.15 | 00:00:00 | | 2010-02-11 | 2,679,000 | 3.17 | 3.18 | 3.08 | 3.11 | 00:00:00 | | 2010-02-12 | 2,332,100 | 3.15 | 3.15 | 3.10 | 3.13 | 00:00:00 | | 2010-02-15 | 2,101,600 | 3.14 | 3.17 | 3.11 | 3.14 | 00:00:00 | | 2010-02-16 | 1,801,700 | 3.16 | 3.17 | 3.10 | 3.14 | 00:00:00 | | 2010-02-17 | 2,421,700 | 3.12 | 3.19 | 3.12 | 3.17 | 00:00:00 | | 2010-02-18 | 3,319,900 | 3.18 | 3.23 | 3.14 | 3.22 | 00:00:00 | | 2010-02-19 | 5,916,200 | 3.20 | 3.30 | 3.17 | 3.30 | 00:00:00 | | 2010-02-22 | 2,169,900 | 3.31 | 3.32 | 3.25 | 3.27 | 00:00:00 | | 2010-02-23 | 2,332,200 | 3.25 | 3.30 | 3.22 | 3.27 | 00:00:00 | | 2010-02-24 | 2,581,600 | 3.25 | 3.30 | 3.23 | 3.27 | 00:00:00 | | 2010-02-25 | 2,632,500 | 3.26 | 3.30 | 3.21 | 3.22 | 00:00:00 | | 2010-02-26 | 2,987,000 | 3.23 | 3.36 | 3.23 | 3.36 | 00:00:00 | | 2010-03-01 | 2,425,600 | 3.36 | 3.42 | 3.32 | 3.37 | 00:00:00 | | 2010-03-02 | 1,859,500 | 3.37 | 3.42 | 3.35 | 3.40 | 00:00:00 | | 2010-03-03 | 3,036,700 | 3.42 | 3.48 | 3.38 | 3.45 | 00:00:00 | | 2010-03-04 | 5,298,500 | 3.44 | 3.55 | 3.42 | 3.53 | 00:00:00 | | 2010-03-05 | 3,641,300 | 3.53 | 3.60 | 3.49 | 3.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
