|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-02-10 | 5,065,000 | 5.03 | 5.06 | 5.00 | 5.01 | 00:00:00 | | 2011-02-11 | 3,733,300 | 5.00 | 5.04 | 4.94 | 5.00 | 00:00:00 | | 2011-02-14 | 3,770,900 | 4.96 | 5.05 | 4.95 | 4.99 | 00:00:00 | | 2011-02-15 | 3,045,300 | 5.00 | 5.03 | 4.96 | 5.00 | 00:00:00 | | 2011-02-16 | 3,975,600 | 5.00 | 5.04 | 4.97 | 5.03 | 00:00:00 | | 2011-02-17 | 3,752,900 | 4.98 | 5.05 | 4.98 | 5.05 | 00:00:00 | | 2011-02-18 | 5,313,100 | 5.03 | 5.12 | 5.01 | 5.10 | 00:00:00 | | 2011-02-21 | 5,622,600 | 5.04 | 5.12 | 4.99 | 5.00 | 00:00:00 | | 2011-02-22 | 7,969,600 | 4.98 | 5.06 | 4.94 | 5.03 | 00:00:00 | | 2011-02-23 | 7,671,800 | 5.02 | 5.09 | 4.98 | 5.06 | 00:00:00 | | 2011-02-24 | 5,429,400 | 5.00 | 5.09 | 4.99 | 5.07 | 00:00:00 | | 2011-02-25 | 8,763,700 | 5.04 | 5.25 | 5.04 | 5.19 | 00:00:00 | | 2011-02-28 | 6,101,500 | 5.17 | 5.24 | 5.15 | 5.24 | 00:00:00 | | 2011-03-01 | 11,104,100 | 5.17 | 5.25 | 5.17 | 5.24 | 00:00:00 | | 2011-03-02 | 8,995,600 | 5.21 | 5.23 | 5.15 | 5.20 | 00:00:00 | | 2011-03-03 | 5,925,700 | 5.19 | 5.21 | 5.10 | 5.11 | 00:00:00 | | 2011-03-04 | 3,598,500 | 5.10 | 5.18 | 5.07 | 5.14 | 00:00:00 | | 2011-03-07 | 3,692,200 | 5.15 | 5.20 | 5.12 | 5.15 | 00:00:00 | | 2011-03-08 | 4,217,100 | 5.16 | 5.18 | 5.07 | 5.15 | 00:00:00 | | 2011-03-09 | 3,289,900 | 5.13 | 5.15 | 5.09 | 5.15 | 00:00:00 | | 2011-03-10 | 4,172,300 | 5.11 | 5.13 | 5.02 | 5.04 | 00:00:00 | | 2011-03-11 | 4,867,100 | 5.01 | 5.07 | 4.99 | 5.02 | 00:00:00 | | 2011-03-14 | 6,244,000 | 4.96 | 5.10 | 4.96 | 4.99 | 00:00:00 | | 2011-03-15 | 8,646,600 | 4.95 | 4.96 | 4.80 | 4.86 | 00:00:00 | | 2011-03-16 | 7,443,700 | 4.87 | 4.94 | 4.82 | 4.83 | 00:00:00 | | 2011-03-17 | 4,740,800 | 4.85 | 4.91 | 4.80 | 4.88 | 00:00:00 | | 2011-03-18 | 5,023,500 | 4.91 | 4.94 | 4.88 | 4.92 | 00:00:00 | | 2011-03-21 | 7,497,700 | 4.96 | 4.99 | 4.93 | 4.97 | 00:00:00 | | 2011-03-22 | 4,203,200 | 4.99 | 5.03 | 4.97 | 4.98 | 00:00:00 | | 2011-03-23 | 3,486,500 | 4.97 | 5.02 | 4.94 | 5.01 | 00:00:00 | | 2011-03-24 | 4,210,700 | 4.97 | 5.03 | 4.95 | 4.98 | 00:00:00 | | 2011-03-25 | 3,208,400 | 4.99 | 5.00 | 4.96 | 4.98 | 00:00:00 | | 2011-03-28 | 2,360,100 | 5.00 | 5.02 | 4.98 | 5.02 | 00:00:00 | | 2011-03-29 | 3,225,800 | 5.04 | 5.07 | 5.01 | 5.07 | 00:00:00 | | 2011-03-30 | 2,780,300 | 5.10 | 5.10 | 5.03 | 5.08 | 00:00:00 | | 2011-03-31 | 5,440,800 | 5.10 | 5.10 | 4.97 | 4.98 | 00:00:00 | | 2011-04-01 | 4,212,600 | 5.08 | 5.09 | 4.93 | 5.01 | 00:00:00 | | 2011-04-04 | 3,134,100 | 5.00 | 5.02 | 4.96 | 5.01 | 00:00:00 | | 2011-04-05 | 8,918,500 | 5.01 | 5.03 | 4.94 | 4.96 | 00:00:00 | | 2011-04-06 | 2,265,600 | 5.00 | 5.05 | 4.96 | 5.04 | 00:00:00 | | 2011-04-07 | 3,061,400 | 5.03 | 5.10 | 5.02 | 5.04 | 00:00:00 | | 2011-04-08 | 2,177,100 | 5.08 | 5.09 | 5.04 | 5.08 | 00:00:00 | | 2011-04-11 | 3,372,700 | 5.05 | 5.09 | 5.03 | 5.07 | 00:00:00 | | 2011-04-12 | 3,955,700 | 5.05 | 5.09 | 5.00 | 5.04 | 00:00:00 | | 2011-04-13 | 3,307,100 | 5.03 | 5.07 | 5.01 | 5.03 | 00:00:00 | | 2011-04-14 | 4,005,500 | 5.01 | 5.06 | 4.98 | 5.01 | 00:00:00 | | 2011-04-15 | 5,495,000 | 5.02 | 5.03 | 4.98 | 4.99 | 00:00:00 | | 2011-04-18 | 7,089,700 | 5.00 | 5.00 | 4.88 | 4.90 | 00:00:00 | | 2011-04-19 | 3,842,700 | 4.90 | 4.95 | 4.88 | 4.92 | 00:00:00 | | 2011-04-20 | 2,971,500 | 4.95 | 4.99 | 4.92 | 4.95 | 00:00:00 | | 2011-04-21 | 2,807,700 | 4.99 | 5.02 | 4.96 | 5.02 | 00:00:00 | | 2011-04-26 | 3,961,700 | 4.98 | 5.08 | 4.98 | 5.01 | 00:00:00 | | 2011-04-27 | 3,200,300 | 5.04 | 5.05 | 5.00 | 5.02 | 00:00:00 | | 2011-04-28 | 3,076,000 | 5.01 | 5.08 | 5.01 | 5.06 | 00:00:00 | | 2011-04-29 | 3,531,300 | 5.03 | 5.07 | 4.97 | 4.99 | 00:00:00 | | 2011-05-02 | 2,562,500 | 5.02 | 5.07 | 4.98 | 5.04 | 00:00:00 | | 2011-05-03 | 6,520,300 | 5.02 | 5.06 | 5.01 | 5.06 | 00:00:00 | | 2011-05-04 | 4,604,200 | 5.06 | 5.06 | 4.99 | 5.01 | 00:00:00 | | 2011-05-05 | 5,030,500 | 5.05 | 5.05 | 4.98 | 5.03 | 00:00:00 | | 2011-05-06 | 8,678,600 | 5.03 | 5.04 | 4.96 | 5.00 | 00:00:00 | | 2011-05-09 | 5,342,700 | 5.00 | 5.01 | 4.93 | 4.93 | 00:00:00 | | 2011-05-10 | 4,659,400 | 4.96 | 4.97 | 4.92 | 4.97 | 00:00:00 | | 2011-05-11 | 5,929,900 | 4.99 | 5.07 | 4.98 | 5.06 | 00:00:00 | | 2011-05-12 | 3,487,500 | 5.03 | 5.05 | 4.99 | 5.04 | 00:00:00 | | 2011-05-13 | 5,260,100 | 5.05 | 5.07 | 4.94 | 4.96 | 00:00:00 | | 2011-05-16 | 2,712,200 | 4.94 | 5.00 | 4.91 | 4.98 | 00:00:00 | | 2011-05-17 | 4,864,400 | 4.98 | 5.02 | 4.96 | 4.97 | 00:00:00 | | 2011-05-18 | 5,384,900 | 4.99 | 5.00 | 4.96 | 5.00 | 00:00:00 | | 2011-05-19 | 5,854,200 | 5.00 | 5.03 | 4.99 | 5.02 | 00:00:00 | | 2011-05-20 | 6,164,000 | 5.01 | 5.03 | 4.98 | 4.98 | 00:00:00 | | 2011-05-23 | 6,640,700 | 4.97 | 4.97 | 4.94 | 4.96 | 00:00:00 | | 2011-05-24 | 4,386,000 | 4.96 | 5.00 | 4.96 | 4.98 | 00:00:00 | | 2011-05-25 | 7,749,800 | 4.97 | 5.03 | 4.96 | 5.03 | 00:00:00 | | 2011-05-26 | 5,893,200 | 5.03 | 5.05 | 5.00 | 5.03 | 00:00:00 | | 2011-05-27 | 3,737,400 | 5.03 | 5.05 | 4.99 | 5.04 | 00:00:00 | | 2011-05-30 | 2,812,800 | 5.01 | 5.05 | 5.01 | 5.02 | 00:00:00 | | 2011-05-31 | 5,025,800 | 5.03 | 5.07 | 5.01 | 5.06 | 00:00:00 | | 2011-06-01 | 6,363,600 | 5.02 | 5.07 | 4.99 | 5.00 | 00:00:00 | | 2011-06-02 | 4,999,900 | 4.99 | 5.01 | 4.97 | 4.98 | 00:00:00 | | 2011-06-03 | 5,076,300 | 4.96 | 5.00 | 4.94 | 5.00 | 00:00:00 | | 2011-06-06 | 4,327,600 | 5.00 | 5.01 | 4.96 | 4.97 | 00:00:00 | | 2011-06-07 | 6,100,300 | 4.96 | 4.99 | 4.94 | 4.97 | 00:00:00 | | 2011-06-08 | 5,918,400 | 4.95 | 4.99 | 4.95 | 4.95 | 00:00:00 | | 2011-06-09 | 4,841,400 | 4.93 | 4.97 | 4.90 | 4.93 | 00:00:00 | | 2011-06-10 | 4,600,100 | 4.92 | 4.94 | 4.90 | 4.92 | 00:00:00 | | 2011-06-13 | 7,366,200 | 4.94 | 4.99 | 4.91 | 4.98 | 00:00:00 | | 2011-06-14 | 3,995,600 | 4.99 | 5.05 | 4.97 | 5.02 | 00:00:00 | | 2011-06-15 | 5,266,300 | 5.02 | 5.04 | 4.89 | 4.89 | 00:00:00 | | 2011-06-16 | 9,473,600 | 4.88 | 4.91 | 4.68 | 4.74 | 00:00:00 | | 2011-06-17 | 12,073,600 | 4.74 | 4.74 | 4.62 | 4.65 | 00:00:00 | | 2011-06-20 | 6,175,100 | 4.62 | 4.63 | 4.57 | 4.62 | 00:00:00 | | 2011-06-21 | 5,751,600 | 4.63 | 4.82 | 4.63 | 4.82 | 00:00:00 | | 2011-06-22 | 6,336,100 | 4.83 | 4.87 | 4.80 | 4.86 | 00:00:00 | | 2011-06-23 | 5,933,900 | 4.90 | 4.90 | 4.80 | 4.82 | 00:00:00 | | 2011-06-24 | 3,957,800 | 4.85 | 4.86 | 4.65 | 4.66 | 00:00:00 | | 2011-06-27 | 3,007,100 | 4.66 | 4.79 | 4.62 | 4.65 | 00:00:00 | | 2011-06-28 | 3,948,600 | 4.66 | 4.71 | 4.60 | 4.70 | 00:00:00 | | 2011-06-29 | 2,740,100 | 4.71 | 4.84 | 4.71 | 4.81 | 00:00:00 | | 2011-06-30 | 5,568,800 | 4.80 | 4.84 | 4.73 | 4.81 | 00:00:00 | | 2011-07-01 | 4,843,400 | 4.89 | 4.97 | 4.72 | 4.76 | 00:00:00 | | 2011-07-04 | 1,890,100 | 4.82 | 4.83 | 4.76 | 4.79 | 00:00:00 | | 2011-07-05 | 9,458,300 | 4.81 | 4.83 | 4.76 | 4.80 | 00:00:00 | | 2011-07-06 | 4,529,200 | 4.80 | 4.80 | 4.71 | 4.77 | 00:00:00 | | 2011-07-07 | 4,470,000 | 4.77 | 4.85 | 4.76 | 4.81 | 00:00:00 | | 2011-07-08 | 7,416,000 | 4.82 | 4.84 | 4.59 | 4.59 | 00:00:00 | | 2011-07-11 | 6,582,700 | 4.56 | 4.56 | 4.34 | 4.35 | 00:00:00 | | 2011-07-12 | 7,808,700 | 4.26 | 4.46 | 4.13 | 4.29 | 00:00:00 | | 2011-07-13 | 4,421,600 | 4.24 | 4.36 | 4.24 | 4.31 | 00:00:00 | | 2011-07-14 | 3,000,900 | 4.26 | 4.34 | 4.26 | 4.29 | 00:00:00 | | 2011-07-15 | 4,301,700 | 4.26 | 4.30 | 4.21 | 4.24 | 00:00:00 | | 2011-07-18 | 6,777,300 | 4.26 | 4.28 | 4.03 | 4.03 | 00:00:00 | | 2011-07-19 | 5,476,900 | 4.02 | 4.20 | 3.99 | 4.10 | 00:00:00 | | 2011-07-20 | 3,325,600 | 4.16 | 4.19 | 4.12 | 4.15 | 00:00:00 | | 2011-07-21 | 3,259,500 | 4.22 | 4.27 | 4.11 | 4.22 | 00:00:00 | | 2011-07-22 | 5,566,100 | 4.42 | 4.54 | 4.31 | 4.33 | 00:00:00 | | 2011-07-25 | 2,782,900 | 4.35 | 4.38 | 4.25 | 4.27 | 00:00:00 | | 2011-07-26 | 4,285,100 | 4.31 | 4.33 | 4.22 | 4.25 | 00:00:00 | | 2011-07-27 | 5,973,100 | 4.15 | 4.23 | 4.06 | 4.10 | 00:00:00 | | 2011-07-28 | 4,275,500 | 4.07 | 4.14 | 4.01 | 4.11 | 00:00:00 | | 2011-07-29 | 7,873,800 | 4.02 | 4.07 | 3.94 | 4.03 | 00:00:00 | | 2011-08-01 | 3,901,200 | 4.07 | 4.15 | 3.90 | 3.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|
