|
 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 | | 2010-08-24 | 2,324,900 | 3.68 | 3.72 | 3.62 | 3.66 | 00:00:00 | | 2010-08-25 | 2,300,700 | 3.66 | 3.67 | 3.55 | 3.60 | 00:00:00 | | 2010-08-26 | 2,735,500 | 3.64 | 3.68 | 3.62 | 3.68 | 00:00:00 | | 2010-08-27 | 2,019,200 | 3.67 | 3.74 | 3.65 | 3.71 | 00:00:00 | | 2010-08-30 | 1,659,200 | 3.72 | 3.76 | 3.70 | 3.71 | 00:00:00 | | 2010-08-31 | 3,635,100 | 3.65 | 3.73 | 3.65 | 3.70 | 00:00:00 | | 2010-09-01 | 2,998,600 | 3.67 | 3.77 | 3.67 | 3.76 | 00:00:00 | | 2010-09-02 | 2,614,900 | 3.75 | 3.77 | 3.71 | 3.76 | 00:00:00 | | 2010-09-03 | 3,145,100 | 3.75 | 3.80 | 3.74 | 3.79 | 00:00:00 | | 2010-09-06 | 1,431,300 | 3.81 | 3.81 | 3.77 | 3.78 | 00:00:00 | | 2010-09-07 | 2,250,000 | 3.78 | 3.80 | 3.72 | 3.74 | 00:00:00 | | 2010-09-08 | 1,791,900 | 3.75 | 3.78 | 3.72 | 3.77 | 00:00:00 | | 2010-09-09 | 4,287,100 | 3.78 | 3.87 | 3.77 | 3.87 | 00:00:00 | | 2010-09-10 | 2,199,100 | 3.87 | 3.89 | 3.83 | 3.86 | 00:00:00 | | 2010-09-13 | 1,247,000 | 3.87 | 3.90 | 3.86 | 3.88 | 00:00:00 | | 2010-09-14 | 1,837,200 | 3.88 | 3.90 | 3.85 | 3.89 | 00:00:00 | | 2010-09-15 | 1,596,200 | 3.90 | 3.90 | 3.88 | 3.89 | 00:00:00 | | 2010-09-16 | 1,742,800 | 3.90 | 3.90 | 3.85 | 3.87 | 00:00:00 | | 2010-09-17 | 4,764,200 | 3.89 | 3.93 | 3.83 | 3.85 | 00:00:00 | | 2010-09-20 | 2,583,500 | 3.86 | 3.90 | 3.85 | 3.90 | 00:00:00 | | 2010-09-21 | 3,260,400 | 3.89 | 3.96 | 3.89 | 3.93 | 00:00:00 | | 2010-09-22 | 3,045,400 | 3.96 | 3.96 | 3.84 | 3.85 | 00:00:00 | | 2010-09-23 | 2,230,400 | 3.88 | 3.89 | 3.81 | 3.86 | 00:00:00 | | 2010-09-24 | 2,110,700 | 3.84 | 3.96 | 3.82 | 3.95 | 00:00:00 | | 2010-09-27 | 1,657,600 | 3.92 | 3.96 | 3.89 | 3.89 | 00:00:00 | | 2010-09-28 | 1,992,900 | 3.86 | 3.89 | 3.82 | 3.86 | 00:00:00 | | 2010-09-29 | 1,535,200 | 3.89 | 3.89 | 3.82 | 3.84 | 00:00:00 | | 2010-09-30 | 3,284,000 | 3.85 | 3.90 | 3.80 | 3.85 | 00:00:00 | | 2010-10-01 | 2,346,600 | 3.87 | 3.92 | 3.81 | 3.84 | 00:00:00 | | 2010-10-04 | 3,243,100 | 3.88 | 3.88 | 3.77 | 3.81 | 00:00:00 | | 2010-10-05 | 2,625,100 | 3.83 | 3.90 | 3.78 | 3.89 | 00:00:00 | | 2010-10-06 | 1,987,400 | 3.90 | 3.93 | 3.89 | 3.93 | 00:00:00 | | 2010-10-07 | 2,387,100 | 3.92 | 3.96 | 3.88 | 3.94 | 00:00:00 | | 2010-10-08 | 1,400,500 | 3.92 | 3.95 | 3.90 | 3.92 | 00:00:00 | | 2010-10-11 | 1,692,600 | 3.94 | 3.95 | 3.91 | 3.92 | 00:00:00 | | 2010-10-12 | 1,423,500 | 3.91 | 3.91 | 3.84 | 3.88 | 00:00:00 | | 2010-10-13 | 2,434,600 | 3.89 | 3.95 | 3.88 | 3.93 | 00:00:00 | | 2010-10-14 | 1,977,800 | 3.94 | 4.00 | 3.93 | 3.96 | 00:00:00 | | 2010-10-15 | 2,429,500 | 3.96 | 3.98 | 3.92 | 3.94 | 00:00:00 | | 2010-10-18 | 2,500,200 | 3.93 | 4.03 | 3.92 | 4.01 | 00:00:00 | | 2010-10-19 | 1,710,400 | 4.01 | 4.05 | 3.99 | 4.02 | 00:00:00 | | 2010-10-20 | 2,160,200 | 3.96 | 4.00 | 3.95 | 3.98 | 00:00:00 | | 2010-10-21 | 1,929,500 | 3.98 | 4.01 | 3.96 | 4.00 | 00:00:00 | | 2010-10-22 | 1,639,000 | 3.99 | 4.04 | 3.97 | 3.99 | 00:00:00 | | 2010-10-25 | 1,162,300 | 4.01 | 4.03 | 3.95 | 3.97 | 00:00:00 | | 2010-10-26 | 1,385,000 | 3.98 | 4.00 | 3.95 | 3.98 | 00:00:00 | | 2010-10-27 | 2,459,900 | 3.99 | 4.03 | 3.95 | 3.96 | 00:00:00 | | 2010-10-28 | 2,977,800 | 3.96 | 4.03 | 3.95 | 4.00 | 00:00:00 | | 2010-10-29 | 3,028,400 | 4.01 | 4.08 | 3.98 | 4.06 | 00:00:00 | | 2010-11-01 | 2,579,900 | 4.09 | 4.09 | 3.98 | 4.00 | 00:00:00 | | 2010-11-02 | 2,255,000 | 3.96 | 4.08 | 3.95 | 4.06 | 00:00:00 | | 2010-11-03 | 3,460,500 | 4.06 | 4.10 | 4.02 | 4.04 | 00:00:00 | | 2010-11-04 | 3,227,900 | 4.05 | 4.09 | 4.03 | 4.05 | 00:00:00 | | 2010-11-05 | 3,983,300 | 4.02 | 4.09 | 3.96 | 3.99 | 00:00:00 | | 2010-11-08 | 2,676,300 | 3.99 | 4.04 | 3.95 | 3.98 | 00:00:00 | | 2010-11-09 | 3,224,100 | 3.97 | 4.07 | 3.96 | 4.05 | 00:00:00 | | 2010-11-10 | 2,634,300 | 4.05 | 4.07 | 3.98 | 4.03 | 00:00:00 | | 2010-11-11 | 2,344,300 | 4.00 | 4.03 | 3.97 | 3.99 | 00:00:00 | | 2010-11-12 | 1,992,200 | 3.95 | 4.02 | 3.92 | 3.98 | 00:00:00 | | 2010-11-15 | 2,108,600 | 3.97 | 4.04 | 3.96 | 4.01 | 00:00:00 | | 2010-11-16 | 2,319,600 | 4.01 | 4.03 | 3.97 | 3.97 | 00:00:00 | | 2010-11-17 | 1,793,100 | 3.96 | 4.01 | 3.94 | 3.96 | 00:00:00 | | 2010-11-18 | 3,101,600 | 3.99 | 4.02 | 3.98 | 4.01 | 00:00:00 | | 2010-11-19 | 4,851,700 | 4.04 | 4.04 | 3.96 | 4.02 | 00:00:00 | | 2010-11-22 | 2,584,400 | 4.04 | 4.05 | 3.95 | 3.97 | 00:00:00 | | 2010-11-23 | 2,983,600 | 3.95 | 3.97 | 3.88 | 3.88 | 00:00:00 | | 2010-11-24 | 2,499,000 | 3.88 | 3.95 | 3.86 | 3.92 | 00:00:00 | | 2010-11-25 | 2,119,300 | 3.90 | 3.94 | 3.85 | 3.90 | 00:00:00 | | 2010-11-26 | 1,465,300 | 3.87 | 3.89 | 3.83 | 3.86 | 00:00:00 | | 2010-11-29 | 3,192,100 | 3.84 | 3.89 | 3.76 | 3.76 | 00:00:00 | | 2010-11-30 | 4,906,800 | 3.85 | 3.85 | 3.75 | 3.78 | 00:00:00 | | 2010-12-01 | 5,036,900 | 3.75 | 3.84 | 3.74 | 3.83 | 00:00:00 | | 2010-12-02 | 4,850,300 | 3.82 | 3.92 | 3.76 | 3.86 | 00:00:00 | | 2010-12-03 | 3,363,000 | 3.82 | 3.91 | 3.81 | 3.88 | 00:00:00 | | 2010-12-06 | 1,570,500 | 3.91 | 3.93 | 3.87 | 3.89 | 00:00:00 | | 2010-12-07 | 4,778,400 | 3.88 | 4.00 | 3.87 | 3.95 | 00:00:00 | | 2010-12-08 | 4,066,200 | 3.94 | 4.06 | 3.94 | 4.00 | 00:00:00 | | 2010-12-09 | 2,183,200 | 4.00 | 4.05 | 3.99 | 3.99 | 00:00:00 | | 2010-12-10 | 3,398,400 | 4.00 | 4.06 | 3.97 | 4.06 | 00:00:00 | | 2010-12-13 | 2,196,700 | 4.06 | 4.09 | 4.04 | 4.05 | 00:00:00 | | 2010-12-14 | 1,277,800 | 4.03 | 4.08 | 4.02 | 4.06 | 00:00:00 | | 2010-12-15 | 2,512,100 | 4.06 | 4.07 | 4.02 | 4.03 | 00:00:00 | | 2010-12-16 | 1,932,500 | 4.02 | 4.06 | 3.98 | 4.02 | 00:00:00 | | 2010-12-17 | 3,754,100 | 4.03 | 4.06 | 3.95 | 3.99 | 00:00:00 | | 2010-12-20 | 3,001,900 | 4.00 | 4.07 | 3.97 | 4.03 | 00:00:00 | | 2010-12-21 | 3,230,300 | 4.07 | 4.11 | 4.05 | 4.05 | 00:00:00 | | 2010-12-22 | 3,182,100 | 4.05 | 4.14 | 4.05 | 4.14 | 00:00:00 | | 2010-12-23 | 1,999,500 | 4.12 | 4.18 | 4.09 | 4.11 | 00:00:00 | | 2010-12-27 | 1,484,700 | 4.12 | 4.13 | 4.03 | 4.04 | 00:00:00 | | 2010-12-28 | 793,500 | 4.03 | 4.08 | 4.02 | 4.03 | 00:00:00 | | 2010-12-29 | 1,227,700 | 4.05 | 4.09 | 4.03 | 4.05 | 00:00:00 | | 2010-12-30 | 2,221,800 | 4.07 | 4.07 | 3.98 | 3.98 | 00:00:00 | | 2011-01-03 | 1,939,000 | 4.04 | 4.04 | 3.97 | 3.99 | 00:00:00 | | 2011-01-04 | 2,863,900 | 4.02 | 4.03 | 3.95 | 3.95 | 00:00:00 | | 2011-01-05 | 4,345,600 | 3.96 | 3.98 | 3.88 | 3.96 | 00:00:00 | | 2011-01-06 | 1,798,900 | 3.97 | 3.99 | 3.93 | 3.94 | 00:00:00 | | 2011-01-07 | 3,885,000 | 3.95 | 3.96 | 3.86 | 3.88 | 00:00:00 | | 2011-01-10 | 24,639,000 | 3.89 | 3.93 | 3.83 | 3.90 | 00:00:00 | | 2011-01-11 | 8,545,800 | 3.81 | 3.87 | 3.76 | 3.86 | 00:00:00 | | 2011-01-12 | 4,222,500 | 3.87 | 4.00 | 3.86 | 3.98 | 00:00:00 | | 2011-01-13 | 4,906,800 | 3.95 | 4.03 | 3.95 | 4.00 | 00:00:00 | | 2011-01-14 | 3,870,800 | 4.03 | 4.09 | 4.01 | 4.03 | 00:00:00 | | 2011-01-17 | 2,234,700 | 4.04 | 4.06 | 4.01 | 4.05 | 00:00:00 | | 2011-01-18 | 5,008,200 | 4.06 | 4.16 | 4.02 | 4.16 | 00:00:00 | | 2011-01-19 | 4,160,100 | 4.13 | 4.18 | 4.09 | 4.17 | 00:00:00 | | 2011-01-20 | 3,090,800 | 4.18 | 4.19 | 4.12 | 4.15 | 00:00:00 | | 2011-01-21 | 4,985,700 | 4.17 | 4.24 | 4.13 | 4.17 | 00:00:00 | | 2011-01-24 | 1,873,900 | 4.17 | 4.20 | 4.13 | 4.18 | 00:00:00 | | 2011-01-25 | 3,129,300 | 4.20 | 4.20 | 4.15 | 4.20 | 00:00:00 | | 2011-01-26 | 5,407,000 | 4.20 | 4.36 | 4.18 | 4.31 | 00:00:00 | | 2011-01-27 | 880,300 | 4.36 | 4.48 | 4.31 | 4.45 | 00:00:00 | | 2011-01-28 | 42,566,000 | 5.36 | 5.66 | 5.11 | 5.20 | 00:00:00 | | 2011-01-31 | 17,899,200 | 5.10 | 5.14 | 4.91 | 5.04 | 00:00:00 | | 2011-02-01 | 9,334,300 | 5.00 | 5.15 | 4.97 | 5.13 | 00:00:00 | | 2011-02-02 | 9,911,300 | 5.07 | 5.19 | 5.06 | 5.13 | 00:00:00 | | 2011-02-03 | 6,315,400 | 5.09 | 5.15 | 5.00 | 5.08 | 00:00:00 | | 2011-02-04 | 8,072,600 | 5.06 | 5.14 | 5.01 | 5.07 | 00:00:00 | | 2011-02-07 | 6,186,700 | 5.03 | 5.12 | 4.99 | 5.04 | 00:00:00 | | 2011-02-08 | 6,276,400 | 5.01 | 5.11 | 5.01 | 5.09 | 00:00:00 | | 2011-02-09 | 5,619,600 | 5.06 | 5.14 | 5.06 | 5.08 | 00:00:00 | | 2011-02-10 | 5,065,000 | 5.03 | 5.06 | 5.00 | 5.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
