CCR SA Historical Data - CCRO3F | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
CCR SA (CCRO3F)
CCR SA (CCRO3F) Historical

CCR SA (CCRO3F)

12.59

-0.04

( -0.32% )

Updated: 09:15:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721683800	12.7	0.18	1.44	12.48	12.7	12.41	2980
1721424600	12.52	-0.08	-0.63	12.7	12.77	12.39	3572
1721338200	12.6	-0.35	-2.70	12.88	12.94	12.6	3805
1721251800	12.95	0	0.00	13.09	13.09	12.88	2930
1721165340	12.95	0.15	1.17	12.76	13.16	12.76	4521
1721079000	12.8	-0.1	-0.78	13	13.03	12.8	4352
1720819800	12.9	-0.02	-0.15	12.95	13.03	12.88	3393
1720733400	12.92	0.18	1.41	12.63	13.08	12.63	6268
1720647000	12.74	0.18	1.43	12.63	12.89	12.63	5543
1720560540	12.56	0.11	0.88	12.35	12.68	12.35	5175
1720474200	12.45	0.28	2.30	12.25	12.49	12.13	6475
1720215000	12.17	0.17	1.42	12.14	12.2	11.96	8443
1720128540	12	0.04	0.33	11.72	12.19	11.72	9485
1720042200	11.96	0.55	4.82	11.41	12	11.41	11367
1719955800	11.41	-0.08	-0.70	11.52	11.59	11.41	5981
1719869400	11.49	-0.15	-1.29	11.61	11.76	11.49	7245
1719610200	11.64	-0.36	-3.00	11.93	12	11.6	17109
1719523800	12	0.2	1.69	11.73	12	11.73	4977
1719437400	11.8	-0.05	-0.42	11.82	11.85	11.68	4670
1719351000	11.85	-0.2	-1.66	11.93	12	11.8	3726
1719264600	12.05	-0.1	-0.82	12.03	12.2	11.93	4209
1719005400	12.15	0.26	2.19	11.92	12.18	11.84	5294
1718918940	11.89	0.3	2.59	11.52	12.05	11.52	5653
1718832540	11.59	0.1	0.87	11.41	11.59	11.36	3884
1718746200	11.49	0.09	0.79	11.4	11.55	11.36	5526
1718659800	11.4	-0.08	-0.70	11.69	11.69	11.4	4987
1718400600	11.48	-0.17	-1.46	11.53	11.73	11.41	4892
1718314200	11.65	-0.03	-0.26	11.56	11.65	11.48	3646
1718227800	11.68	-0.17	-1.43	11.73	11.89	11.5	5157
1718141400	11.85	0.2	1.72	11.79	12	11.71	3450
1718055000	11.65	-0.25	-2.10	12.09	12.09	11.6	5780
1717795800	11.9	-0.08	-0.67	12.05	12.19	11.87	5521
1717709400	11.98	0	0.00	11.87	12.17	11.87	4581
1717622940	11.98	-0.12	-0.99	12.04	12.1	11.68	6631
1717536600	12.1	0.07	0.58	11.83	12.1	11.82	3761
1717450200	12.03	0.07	0.59	12	12.11	11.92	4641
1717191000	11.96	-0.15	-1.24	12.17	12.24	11.96	6796
1717018140	12.11	-0.35	-2.81	12.21	12.28	12.08	4200
1716931740	12.46	0.08	0.65	12.35	12.46	12.16	4879
1716845340	12.38	0.24	1.98	12.4	12.4	12.16	4490
1716586200	12.14	-0.08	-0.65	12.25	12.39	12.11	4429
1716499800	12.22	-0.16	-1.29	12.4	12.4	12.09	5831
1716413340	12.38	-0.21	-1.67	12.47	12.48	12.31	4202
1716327000	12.59	0.06	0.48	12.53	12.59	12.44	4516
1716240600	12.53	-0.2	-1.57	12.7	12.75	12.47	5041
1715981400	12.73	-0.04	-0.31	12.6	12.73	12.54	6234
1715895000	12.77	0.07	0.55	12.85	12.9	12.66	3600
1715808600	12.7	-0.1	-0.78	12.77	12.93	12.64	5183
1715722200	12.8	0	0.00	12.71	12.85	12.68	4321
1715635800	12.8	0.28	2.24	12.65	12.87	12.65	3039
1715376600	12.52	-0.15	-1.18	12.73	12.93	12.52	4271
1715290140	12.67	-0.05	-0.39	12.71	12.78	12.55	4193
1715203800	12.72	-0.01	-0.08	12.94	12.94	12.61	3953
1715117400	12.73	0.23	1.84	12.89	13.01	12.68	10536
1715031000	12.5	-0.28	-2.19	12.75	12.85	12.5	6275
1714771800	12.78	0.48	3.90	12.56	12.93	12.53	9024
1714685400	12.3	-0.19	-1.52	12.32	12.66	12.25	7238
1714512600	12.49	-0.04	-0.32	12.65	12.65	12.25	6634
1714426200	12.53	0.17	1.38	12.38	12.54	12.37	5067
1714167000	12.36	0.16	1.31	12.27	12.51	12.27	4239
1714080540	12.2	-0.15	-1.21	12.25	12.39	12.15	5124
1713994200	12.35	-0.19	-1.52	12.6	12.61	12.25	4899
1713907800	12.54	-0.06	-0.48	12.5	12.56	12.36	4989

Decentralized Crypto Token

Nutroganics (CE)

Exchange Trading Funds

Invesco Bulletshares 202...

Invesco Jpx-nikkei 400 U...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions