|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-03-05 | 3,641,300 | 3.53 | 3.60 | 3.49 | 3.60 | 00:00:00 | | 2010-03-08 | 3,347,200 | 3.60 | 3.65 | 3.57 | 3.63 | 00:00:00 | | 2010-03-09 | 2,639,400 | 3.63 | 3.64 | 3.58 | 3.61 | 00:00:00 | | 2010-03-10 | 4,292,900 | 3.62 | 3.68 | 3.61 | 3.68 | 00:00:00 | | 2010-03-11 | 3,746,500 | 3.67 | 3.70 | 3.66 | 3.68 | 00:00:00 | | 2010-03-12 | 2,904,700 | 3.68 | 3.70 | 3.63 | 3.68 | 00:00:00 | | 2010-03-15 | 3,404,300 | 3.68 | 3.69 | 3.63 | 3.65 | 00:00:00 | | 2010-03-16 | 3,662,800 | 3.67 | 3.70 | 3.65 | 3.68 | 00:00:00 | | 2010-03-17 | 3,342,400 | 3.67 | 3.70 | 3.67 | 3.70 | 00:00:00 | | 2010-03-18 | 5,724,800 | 3.69 | 3.73 | 3.66 | 3.72 | 00:00:00 | | 2010-03-19 | 3,442,700 | 3.74 | 3.75 | 3.68 | 3.72 | 00:00:00 | | 2010-03-22 | 3,729,600 | 3.71 | 3.73 | 3.62 | 3.66 | 00:00:00 | | 2010-03-23 | 2,808,900 | 3.62 | 3.69 | 3.62 | 3.67 | 00:00:00 | | 2010-03-24 | 3,286,600 | 3.66 | 3.70 | 3.62 | 3.67 | 00:00:00 | | 2010-03-25 | 2,284,600 | 3.69 | 3.72 | 3.65 | 3.72 | 00:00:00 | | 2010-03-26 | 3,218,200 | 3.71 | 3.79 | 3.69 | 3.77 | 00:00:00 | | 2010-03-29 | 2,819,000 | 3.76 | 3.80 | 3.73 | 3.75 | 00:00:00 | | 2010-03-30 | 2,408,000 | 3.75 | 3.78 | 3.67 | 3.69 | 00:00:00 | | 2010-03-31 | 3,975,100 | 3.69 | 3.71 | 3.63 | 3.67 | 00:00:00 | | 2010-04-01 | 2,639,500 | 3.70 | 3.74 | 3.66 | 3.74 | 00:00:00 | | 2010-04-06 | 3,921,000 | 3.76 | 3.81 | 3.73 | 3.79 | 00:00:00 | | 2010-04-07 | 4,708,500 | 3.81 | 3.84 | 3.76 | 3.77 | 00:00:00 | | 2010-04-08 | 4,205,800 | 3.73 | 3.77 | 3.68 | 3.72 | 00:00:00 | | 2010-04-09 | 4,237,500 | 3.75 | 3.83 | 3.74 | 3.83 | 00:00:00 | | 2010-04-12 | 2,505,200 | 3.82 | 3.84 | 3.80 | 3.81 | 00:00:00 | | 2010-04-13 | 3,200,400 | 3.81 | 3.83 | 3.81 | 3.82 | 00:00:00 | | 2010-04-14 | 4,651,000 | 3.84 | 3.91 | 3.82 | 3.91 | 00:00:00 | | 2010-04-15 | 4,195,000 | 3.90 | 3.95 | 3.88 | 3.93 | 00:00:00 | | 2010-04-16 | 5,322,300 | 3.95 | 3.97 | 3.87 | 3.89 | 00:00:00 | | 2010-04-19 | 2,741,700 | 3.84 | 3.87 | 3.83 | 3.85 | 00:00:00 | | 2010-04-20 | 1,908,100 | 3.87 | 3.88 | 3.83 | 3.87 | 00:00:00 | | 2010-04-21 | 2,109,100 | 3.88 | 3.89 | 3.82 | 3.84 | 00:00:00 | | 2010-04-22 | 2,868,800 | 3.80 | 3.85 | 3.76 | 3.81 | 00:00:00 | | 2010-04-23 | 3,547,100 | 3.84 | 3.88 | 3.80 | 3.81 | 00:00:00 | | 2010-04-26 | 2,371,200 | 3.86 | 3.86 | 3.79 | 3.81 | 00:00:00 | | 2010-04-27 | 2,438,800 | 3.80 | 3.82 | 3.71 | 3.71 | 00:00:00 | | 2010-04-28 | 5,621,000 | 3.65 | 3.72 | 3.57 | 3.58 | 00:00:00 | | 2010-04-29 | 6,241,200 | 3.53 | 3.73 | 3.52 | 3.70 | 00:00:00 | | 2010-04-30 | 4,115,900 | 3.71 | 3.77 | 3.68 | 3.75 | 00:00:00 | | 2010-05-03 | 2,733,200 | 3.72 | 3.75 | 3.66 | 3.74 | 00:00:00 | | 2010-05-04 | 5,333,000 | 3.72 | 3.75 | 3.58 | 3.61 | 00:00:00 | | 2010-05-05 | 4,483,300 | 3.61 | 3.62 | 3.50 | 3.57 | 00:00:00 | | 2010-05-06 | 5,360,600 | 3.58 | 3.59 | 3.44 | 3.46 | 00:00:00 | | 2010-05-07 | 6,397,400 | 3.43 | 3.52 | 3.30 | 3.43 | 00:00:00 | | 2010-05-10 | 6,998,100 | 3.60 | 3.64 | 3.54 | 3.58 | 00:00:00 | | 2010-05-11 | 4,479,400 | 3.51 | 3.59 | 3.48 | 3.56 | 00:00:00 | | 2010-05-12 | 3,716,200 | 3.49 | 3.68 | 3.49 | 3.63 | 00:00:00 | | 2010-05-13 | 1,935,500 | 3.68 | 3.69 | 3.56 | 3.61 | 00:00:00 | | 2010-05-14 | 3,376,300 | 3.60 | 3.61 | 3.42 | 3.44 | 00:00:00 | | 2010-05-17 | 2,787,600 | 3.40 | 3.52 | 3.37 | 3.45 | 00:00:00 | | 2010-05-18 | 4,894,600 | 3.48 | 3.54 | 3.46 | 3.49 | 00:00:00 | | 2010-05-19 | 3,444,500 | 3.46 | 3.49 | 3.37 | 3.40 | 00:00:00 | | 2010-05-20 | 3,146,900 | 3.42 | 3.48 | 3.32 | 3.39 | 00:00:00 | | 2010-05-21 | 8,661,700 | 3.40 | 3.43 | 3.30 | 3.41 | 00:00:00 | | 2010-05-24 | 2,554,300 | 3.45 | 3.49 | 3.33 | 3.37 | 00:00:00 | | 2010-05-25 | 4,817,000 | 3.31 | 3.33 | 3.23 | 3.28 | 00:00:00 | | 2010-05-26 | 3,893,700 | 3.30 | 3.35 | 3.30 | 3.34 | 00:00:00 | | 2010-05-27 | 5,040,000 | 3.39 | 3.49 | 3.33 | 3.49 | 00:00:00 | | 2010-05-28 | 3,467,500 | 3.52 | 3.54 | 3.47 | 3.48 | 00:00:00 | | 2010-05-31 | 2,060,600 | 3.45 | 3.52 | 3.45 | 3.50 | 00:00:00 | | 2010-06-01 | 3,820,100 | 3.40 | 3.41 | 3.30 | 3.38 | 00:00:00 | | 2010-06-02 | 2,969,400 | 3.38 | 3.39 | 3.31 | 3.37 | 00:00:00 | | 2010-06-03 | 4,066,800 | 3.40 | 3.44 | 3.36 | 3.38 | 00:00:00 | | 2010-06-04 | 4,699,700 | 3.40 | 3.42 | 3.29 | 3.30 | 00:00:00 | | 2010-06-07 | 4,826,700 | 3.29 | 3.31 | 3.22 | 3.24 | 00:00:00 | | 2010-06-08 | 5,879,700 | 3.28 | 3.28 | 3.15 | 3.19 | 00:00:00 | | 2010-06-09 | 4,585,800 | 3.23 | 3.24 | 3.15 | 3.20 | 00:00:00 | | 2010-06-10 | 3,656,700 | 3.20 | 3.33 | 3.17 | 3.30 | 00:00:00 | | 2010-06-11 | 8,123,400 | 3.32 | 3.43 | 3.30 | 3.40 | 00:00:00 | | 2010-06-14 | 3,749,500 | 3.41 | 3.43 | 3.33 | 3.36 | 00:00:00 | | 2010-06-15 | 3,613,400 | 3.36 | 3.46 | 3.34 | 3.45 | 00:00:00 | | 2010-06-16 | 5,134,100 | 3.46 | 3.50 | 3.40 | 3.49 | 00:00:00 | | 2010-06-17 | 3,124,700 | 3.47 | 3.49 | 3.42 | 3.43 | 00:00:00 | | 2010-06-18 | 4,344,000 | 3.45 | 3.49 | 3.42 | 3.48 | 00:00:00 | | 2010-06-21 | 1,831,800 | 3.48 | 3.54 | 3.48 | 3.51 | 00:00:00 | | 2010-06-22 | 3,241,600 | 3.51 | 3.56 | 3.45 | 3.51 | 00:00:00 | | 2010-06-23 | 2,087,500 | 3.50 | 3.54 | 3.48 | 3.50 | 00:00:00 | | 2010-06-24 | 2,245,100 | 3.53 | 3.53 | 3.41 | 3.43 | 00:00:00 | | 2010-06-25 | 2,599,700 | 3.41 | 3.48 | 3.41 | 3.45 | 00:00:00 | | 2010-06-28 | 3,941,400 | 3.48 | 3.58 | 3.46 | 3.52 | 00:00:00 | | 2010-06-29 | 3,587,400 | 3.47 | 3.50 | 3.37 | 3.38 | 00:00:00 | | 2010-06-30 | 4,098,600 | 3.37 | 3.41 | 3.33 | 3.36 | 00:00:00 | | 2010-07-01 | 4,292,700 | 3.30 | 3.42 | 3.30 | 3.37 | 00:00:00 | | 2010-07-02 | 8,303,800 | 3.37 | 3.50 | 3.34 | 3.45 | 00:00:00 | | 2010-07-05 | 2,630,700 | 3.44 | 3.48 | 3.41 | 3.43 | 00:00:00 | | 2010-07-06 | 4,300,000 | 3.43 | 3.58 | 3.43 | 3.53 | 00:00:00 | | 2010-07-07 | 4,634,500 | 3.52 | 3.66 | 3.47 | 3.64 | 00:00:00 | | 2010-07-08 | 2,832,600 | 3.64 | 3.69 | 3.59 | 3.63 | 00:00:00 | | 2010-07-09 | 2,020,400 | 3.65 | 3.68 | 3.60 | 3.66 | 00:00:00 | | 2010-07-12 | 3,933,300 | 3.64 | 3.66 | 3.58 | 3.59 | 00:00:00 | | 2010-07-13 | 2,714,200 | 3.61 | 3.67 | 3.60 | 3.65 | 00:00:00 | | 2010-07-14 | 2,707,200 | 3.67 | 3.68 | 3.64 | 3.67 | 00:00:00 | | 2010-07-15 | 2,988,800 | 3.65 | 3.69 | 3.60 | 3.62 | 00:00:00 | | 2010-07-16 | 2,194,200 | 3.63 | 3.65 | 3.54 | 3.58 | 00:00:00 | | 2010-07-19 | 1,742,500 | 3.59 | 3.63 | 3.52 | 3.55 | 00:00:00 | | 2010-07-20 | 1,685,700 | 3.60 | 3.60 | 3.51 | 3.59 | 00:00:00 | | 2010-07-21 | 2,943,400 | 3.60 | 3.65 | 3.60 | 3.62 | 00:00:00 | | 2010-07-22 | 2,467,000 | 3.60 | 3.71 | 3.60 | 3.69 | 00:00:00 | | 2010-07-23 | 2,530,400 | 3.67 | 3.72 | 3.65 | 3.70 | 00:00:00 | | 2010-07-26 | 1,475,300 | 3.72 | 3.74 | 3.66 | 3.73 | 00:00:00 | | 2010-07-27 | 2,448,800 | 3.74 | 3.79 | 3.73 | 3.75 | 00:00:00 | | 2010-07-28 | 1,892,100 | 3.79 | 3.80 | 3.75 | 3.80 | 00:00:00 | | 2010-07-29 | 2,294,300 | 3.79 | 3.83 | 3.77 | 3.79 | 00:00:00 | | 2010-07-30 | 3,176,700 | 3.79 | 3.80 | 3.73 | 3.75 | 00:00:00 | | 2010-08-02 | 3,439,400 | 3.79 | 3.90 | 3.76 | 3.90 | 00:00:00 | | 2010-08-03 | 4,371,800 | 3.87 | 3.98 | 3.87 | 3.97 | 00:00:00 | | 2010-08-04 | 2,891,700 | 3.97 | 3.97 | 3.86 | 3.89 | 00:00:00 | | 2010-08-05 | 2,404,300 | 3.92 | 3.97 | 3.89 | 3.91 | 00:00:00 | | 2010-08-06 | 1,963,100 | 3.92 | 3.94 | 3.85 | 3.87 | 00:00:00 | | 2010-08-09 | 1,060,000 | 3.92 | 3.95 | 3.89 | 3.92 | 00:00:00 | | 2010-08-10 | 1,151,500 | 3.90 | 3.93 | 3.85 | 3.86 | 00:00:00 | | 2010-08-11 | 1,302,300 | 3.84 | 3.86 | 3.75 | 3.77 | 00:00:00 | | 2010-08-12 | 1,748,900 | 3.77 | 3.77 | 3.70 | 3.72 | 00:00:00 | | 2010-08-13 | 1,187,700 | 3.74 | 3.76 | 3.66 | 3.72 | 00:00:00 | | 2010-08-16 | 1,373,100 | 3.74 | 3.76 | 3.67 | 3.75 | 00:00:00 | | 2010-08-17 | 1,653,300 | 3.77 | 3.83 | 3.76 | 3.81 | 00:00:00 | | 2010-08-18 | 1,337,800 | 3.80 | 3.83 | 3.77 | 3.83 | 00:00:00 | | 2010-08-19 | 2,340,700 | 3.84 | 3.89 | 3.76 | 3.77 | 00:00:00 | | 2010-08-20 | 2,541,000 | 3.76 | 3.80 | 3.67 | 3.68 | 00:00:00 | | 2010-08-23 | 1,839,900 | 3.68 | 3.74 | 3.65 | 3.74 | 00:00:00 | | 2010-08-24 | 2,324,900 | 3.68 | 3.72 | 3.62 | 3.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
