|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-08-01 | 3,901,200 | 4.07 | 4.15 | 3.90 | 3.95 | 00:00:00 | 2011-08-02 | 6,148,900 | 3.90 | 3.97 | 3.85 | 3.85 | 00:00:00 | 2011-08-03 | 6,347,900 | 3.78 | 3.88 | 3.76 | 3.78 | 00:00:00 | 2011-08-04 | 4,986,200 | 3.88 | 3.88 | 3.67 | 3.67 | 00:00:00 | 2011-08-05 | 6,635,000 | 3.53 | 3.73 | 3.51 | 3.57 | 00:00:00 | 2011-08-08 | 9,008,500 | 3.55 | 3.68 | 3.34 | 3.36 | 00:00:00 | 2011-08-09 | 4,697,500 | 3.40 | 3.50 | 3.25 | 3.42 | 00:00:00 | 2011-08-10 | 5,319,900 | 3.49 | 3.52 | 3.30 | 3.32 | 00:00:00 | 2011-08-11 | 5,079,600 | 3.32 | 3.46 | 3.24 | 3.42 | 00:00:00 | 2011-08-12 | 4,709,400 | 3.52 | 3.57 | 3.42 | 3.51 | 00:00:00 | 2011-08-15 | 2,026,900 | 3.57 | 3.58 | 3.46 | 3.54 | 00:00:00 | 2011-08-16 | 3,163,600 | 3.59 | 3.62 | 3.50 | 3.58 | 00:00:00 | 2011-08-17 | 2,480,900 | 3.59 | 3.62 | 3.56 | 3.61 | 00:00:00 | 2011-08-18 | 4,213,300 | 3.55 | 3.60 | 3.42 | 3.53 | 00:00:00 | 2011-08-19 | 5,480,000 | 3.49 | 3.53 | 3.40 | 3.40 | 00:00:00 | 2011-08-22 | 1,357,500 | 3.45 | 3.53 | 3.43 | 3.47 | 00:00:00 | 2011-08-23 | 2,586,000 | 3.53 | 3.61 | 3.37 | 3.40 | 00:00:00 | 2011-08-24 | 1,025,500 | 3.42 | 3.52 | 3.40 | 3.50 | 00:00:00 | 2011-08-25 | 1,196,300 | 3.55 | 3.59 | 3.51 | 3.53 | 00:00:00 | 2011-08-26 | 2,397,400 | 3.53 | 3.60 | 3.44 | 3.45 | 00:00:00 | 2011-08-29 | 1,555,600 | 3.59 | 3.60 | 3.48 | 3.53 | 00:00:00 | 2011-08-30 | 1,949,300 | 3.57 | 3.60 | 3.48 | 3.52 | 00:00:00 | 2011-08-31 | 3,014,300 | 3.55 | 3.58 | 3.50 | 3.56 | 00:00:00 | 2011-09-01 | 2,025,400 | 3.59 | 3.60 | 3.49 | 3.55 | 00:00:00 | 2011-09-02 | 1,255,900 | 3.53 | 3.58 | 3.49 | 3.54 | 00:00:00 | 2011-09-05 | 1,871,600 | 3.49 | 3.51 | 3.42 | 3.44 | 00:00:00 | 2011-09-06 | 3,733,200 | 3.46 | 3.46 | 3.28 | 3.30 | 00:00:00 | 2011-09-07 | 2,883,900 | 3.35 | 3.35 | 3.27 | 3.34 | 00:00:00 | 2011-09-08 | 2,944,500 | 3.35 | 3.37 | 3.25 | 3.26 | 00:00:00 | 2011-09-09 | 2,657,900 | 3.28 | 3.30 | 3.18 | 3.18 | 00:00:00 | 2011-09-12 | 2,578,200 | 3.11 | 3.15 | 3.09 | 3.09 | 00:00:00 | 2011-09-13 | 1,451,800 | 3.15 | 3.22 | 3.05 | 3.20 | 00:00:00 | 2011-09-14 | 3,777,400 | 3.20 | 3.27 | 3.13 | 3.20 | 00:00:00 | 2011-09-15 | 1,531,100 | 3.27 | 3.29 | 3.22 | 3.25 | 00:00:00 | 2011-09-16 | 6,070,100 | 3.30 | 3.32 | 3.23 | 3.24 | 00:00:00 | 2011-09-19 | 2,696,400 | 3.23 | 3.35 | 3.20 | 3.32 | 00:00:00 | 2011-09-20 | 1,130,600 | 3.30 | 3.31 | 3.25 | 3.30 | 00:00:00 | 2011-09-21 | 1,919,900 | 3.29 | 3.38 | 3.29 | 3.29 | 00:00:00 | 2011-09-22 | 2,137,100 | 3.15 | 3.24 | 3.14 | 3.18 | 00:00:00 | 2011-09-23 | 2,372,100 | 3.25 | 3.25 | 3.10 | 3.19 | 00:00:00 | 2011-09-26 | 2,749,200 | 3.16 | 3.34 | 3.13 | 3.24 | 00:00:00 | 2011-09-27 | 2,518,700 | 3.26 | 3.34 | 3.23 | 3.32 | 00:00:00 | 2011-09-28 | 2,114,500 | 3.25 | 3.38 | 3.25 | 3.35 | 00:00:00 | 2011-09-29 | 2,138,200 | 3.30 | 3.41 | 3.30 | 3.36 | 00:00:00 | 2011-09-30 | 1,784,400 | 3.33 | 3.38 | 3.27 | 3.32 | 00:00:00 | 2011-10-03 | 2,640,900 | 3.28 | 3.32 | 3.19 | 3.20 | 00:00:00 | 2011-10-04 | 6,020,500 | 3.17 | 3.20 | 2.98 | 3.11 | 00:00:00 | 2011-10-05 | 2,256,600 | 3.19 | 3.23 | 3.11 | 3.20 | 00:00:00 | 2011-10-06 | 2,682,000 | 3.25 | 3.30 | 3.21 | 3.27 | 00:00:00 | 2011-10-07 | 3,721,900 | 3.29 | 3.36 | 3.25 | 3.34 | 00:00:00 | 2011-10-10 | 1,434,300 | 3.37 | 3.39 | 3.31 | 3.39 | 00:00:00 | 2011-10-11 | 1,855,800 | 3.38 | 3.43 | 3.36 | 3.41 | 00:00:00 | 2011-10-12 | 1,602,200 | 3.33 | 3.50 | 3.32 | 3.50 | 00:00:00 | 2011-10-13 | 3,408,900 | 3.49 | 3.51 | 3.40 | 3.43 | 00:00:00 | 2011-10-14 | 2,185,000 | 3.47 | 3.47 | 3.38 | 3.43 | 00:00:00 | 2011-10-17 | 1,695,200 | 3.50 | 3.50 | 3.38 | 3.40 | 00:00:00 | 2011-10-18 | 1,372,000 | 3.38 | 3.44 | 3.34 | 3.42 | 00:00:00 | 2011-10-19 | 2,583,100 | 3.44 | 3.46 | 3.41 | 3.42 | 00:00:00 | 2011-10-20 | 1,570,000 | 3.39 | 3.49 | 3.34 | 3.35 | 00:00:00 | 2011-10-21 | 2,414,500 | 3.35 | 3.49 | 3.35 | 3.45 | 00:00:00 | 2011-10-24 | 1,074,200 | 3.48 | 3.49 | 3.41 | 3.47 | 00:00:00 | 2011-10-25 | 1,409,600 | 3.48 | 3.49 | 3.41 | 3.48 | 00:00:00 | 2011-10-26 | 2,148,400 | 3.44 | 3.57 | 3.44 | 3.49 | 00:00:00 | 2011-10-27 | 3,207,400 | 3.60 | 3.71 | 3.57 | 3.62 | 00:00:00 | 2011-10-28 | 2,253,200 | 3.67 | 3.69 | 3.57 | 3.66 | 00:00:00 | 2011-10-31 | 1,941,600 | 3.61 | 3.66 | 3.54 | 3.54 | 00:00:00 | 2011-11-01 | 2,862,100 | 3.50 | 3.50 | 3.27 | 3.33 | 00:00:00 | 2011-11-02 | 1,971,700 | 3.36 | 3.41 | 3.26 | 3.33 | 00:00:00 | 2011-11-03 | 2,750,400 | 3.28 | 3.43 | 3.25 | 3.36 | 00:00:00 | 2011-11-04 | 2,199,100 | 3.52 | 3.52 | 3.36 | 3.38 | 00:00:00 | 2011-11-07 | 2,391,100 | 3.34 | 3.46 | 3.32 | 3.46 | 00:00:00 | 2011-11-08 | 2,184,600 | 3.50 | 3.58 | 3.49 | 3.52 | 00:00:00 | 2011-11-09 | 1,677,600 | 3.56 | 3.58 | 3.38 | 3.44 | 00:00:00 | 2011-11-10 | 1,767,500 | 3.38 | 3.54 | 3.38 | 3.54 | 00:00:00 | 2011-11-11 | 1,647,700 | 3.46 | 3.62 | 3.46 | 3.60 | 00:00:00 | 2011-11-14 | 1,131,700 | 3.64 | 3.64 | 3.52 | 3.53 | 00:00:00 | 2011-11-15 | 1,414,500 | 3.50 | 3.56 | 3.45 | 3.51 | 00:00:00 | 2011-11-16 | 2,204,500 | 3.48 | 3.58 | 3.47 | 3.53 | 00:00:00 | 2011-11-17 | 2,429,800 | 3.51 | 3.59 | 3.50 | 3.59 | 00:00:00 | 2011-11-18 | 5,880,700 | 3.59 | 3.80 | 3.55 | 3.80 | 00:00:00 | 2011-11-21 | 1,908,000 | 3.72 | 3.77 | 3.63 | 3.63 | 00:00:00 | 2011-11-22 | 2,680,100 | 3.68 | 3.68 | 3.50 | 3.50 | 00:00:00 | 2011-11-23 | 1,434,000 | 3.50 | 3.55 | 3.45 | 3.48 | 00:00:00 | 2011-11-24 | 1,011,200 | 3.52 | 3.54 | 3.48 | 3.50 | 00:00:00 | 2011-11-25 | 1,454,800 | 3.50 | 3.62 | 3.45 | 3.57 | 00:00:00 | 2011-11-28 | 2,088,100 | 3.58 | 3.71 | 3.58 | 3.67 | 00:00:00 | 2011-11-29 | 1,473,500 | 3.67 | 3.73 | 3.62 | 3.70 | 00:00:00 | 2011-11-30 | 3,502,000 | 3.69 | 3.82 | 3.65 | 3.79 | 00:00:00 | 2011-12-01 | 2,283,500 | 3.76 | 3.81 | 3.75 | 3.77 | 00:00:00 | 2011-12-02 | 2,182,600 | 3.82 | 3.84 | 3.77 | 3.83 | 00:00:00 | 2011-12-05 | 1,947,800 | 3.83 | 3.92 | 3.83 | 3.90 | 00:00:00 | 2011-12-06 | 1,500,000 | 3.93 | 3.97 | 3.81 | 3.96 | 00:00:00 | 2011-12-07 | 2,665,500 | 3.97 | 4.00 | 3.90 | 3.96 | 00:00:00 | 2011-12-08 | 2,508,400 | 3.91 | 4.01 | 3.88 | 3.89 | 00:00:00 | 2011-12-09 | 2,176,200 | 3.80 | 3.98 | 3.75 | 3.97 | 00:00:00 | 2011-12-12 | 1,529,100 | 3.94 | 3.97 | 3.84 | 3.84 | 00:00:00 | 2011-12-13 | 2,750,500 | 3.87 | 3.90 | 3.75 | 3.75 | 00:00:00 | 2011-12-14 | 1,909,500 | 3.71 | 3.77 | 3.69 | 3.70 | 00:00:00 | 2011-12-15 | 2,299,600 | 3.67 | 3.82 | 3.67 | 3.77 | 00:00:00 | 2011-12-16 | 3,941,400 | 3.78 | 3.88 | 3.72 | 3.74 | 00:00:00 | 2011-12-19 | 4,246,700 | 3.70 | 3.89 | 3.70 | 3.88 | 00:00:00 | 2011-12-20 | 1,537,700 | 3.90 | 3.97 | 3.85 | 3.96 | 00:00:00 | 2011-12-21 | 1,808,500 | 3.99 | 4.00 | 3.89 | 3.90 | 00:00:00 | 2011-12-22 | 1,396,600 | 3.88 | 3.94 | 3.87 | 3.88 | 00:00:00 | 2011-12-23 | 1,204,600 | 3.92 | 3.95 | 3.91 | 3.95 | 00:00:00 | 2011-12-27 | 1,841,500 | 3.82 | 3.96 | 3.82 | 3.93 | 00:00:00 | 2011-12-28 | 1,480,400 | 3.90 | 3.95 | 3.86 | 3.86 | 00:00:00 | 2011-12-29 | 2,053,400 | 3.85 | 3.86 | 3.72 | 3.84 | 00:00:00 | 2011-12-30 | 2,252,400 | 3.80 | 3.84 | 3.72 | 3.80 | 00:00:00 | 2012-01-02 | 835,800 | 3.82 | 3.88 | 3.82 | 3.88 | 00:00:00 | 2012-01-03 | 1,860,600 | 3.88 | 3.88 | 3.81 | 3.82 | 00:00:00 | 2012-01-04 | 3,996,100 | 3.85 | 3.87 | 3.73 | 3.87 | 00:00:00 | 2012-01-05 | 2,894,700 | 3.80 | 3.83 | 3.74 | 3.75 | 00:00:00 | 2012-01-06 | 1,293,200 | 3.77 | 3.83 | 3.73 | 3.76 | 00:00:00 | 2012-01-09 | 1,274,700 | 3.73 | 3.81 | 3.73 | 3.79 | 00:00:00 | 2012-01-10 | 2,954,100 | 3.82 | 3.85 | 3.76 | 3.77 | 00:00:00 | 2012-01-11 | 3,449,200 | 3.74 | 3.82 | 3.71 | 3.74 | 00:00:00 | 2012-01-12 | 2,505,800 | 3.71 | 3.83 | 3.71 | 3.75 | 00:00:00 | 2012-01-13 | 1,978,900 | 3.79 | 3.84 | 3.75 | 3.84 | 00:00:00 | 2012-01-16 | 1,031,100 | 3.82 | 3.83 | 3.76 | 3.80 | 00:00:00 | 2012-01-17 | 2,706,900 | 3.81 | 3.83 | 3.74 | 3.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 > >> |
|