CCC SA (CCCP)

CCCP
🏛️ Polonia →
187.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 43.40 44.20 42.47 42.87 0.3M
2022-12-29 42.97 43.78 42.26 43.49 0.3M
2022-12-28 41.36 43.46 40.69 43.03 0.6M
2022-12-27 40.28 42.22 40.28 41.16 0.6M
2022-12-23 38.85 40.10 38.85 40.10 0.5M
2022-12-22 38.32 39.33 38.32 38.98 0.4M
2022-12-21 37.70 38.40 37.48 38.40 0.3M
2022-12-20 37.10 38.29 37.04 37.66 0.1M
2022-12-19 36.42 38.42 36.11 38.08 0.3M
2022-12-16 36.40 36.87 36.12 36.24 0.4M
2022-12-15 38.03 38.13 36.50 36.50 0.3M
2022-12-14 38.50 38.73 38.00 38.19 0.1M
2022-12-13 38.08 39.20 37.51 38.62 0.2M
2022-12-12 38.23 38.23 37.38 37.97 0.1M
2022-12-09 38.55 38.88 37.79 38.25 0.1M
2022-12-08 38.70 38.70 37.80 38.16 0.1M
2022-12-07 38.00 38.70 37.70 38.70 0.1M
2022-12-06 39.20 39.20 38.00 38.00 0.1M
2022-12-05 38.32 39.45 37.78 39.28 0.2M
2022-12-02 37.80 38.48 37.00 37.90 0.3M
2022-12-01 38.40 39.18 38.35 39.09 0.2M
2022-11-30 38.00 38.50 37.53 37.57 0.1M
2022-11-29 38.90 38.98 37.69 37.89 0.1M
2022-11-28 39.00 39.04 38.12 38.31 0.1M
2022-11-25 39.89 39.90 38.80 39.20 0.1M
2022-11-24 37.90 40.90 37.50 39.47 0.5M
2022-11-23 37.90 38.20 37.30 37.63 0.1M
2022-11-22 36.45 37.78 36.22 37.70 0.1M
2022-11-21 37.79 38.01 36.37 36.37 0.2M
2022-11-18 36.90 37.83 35.90 37.79 0.2M
2022-11-17 39.00 39.29 36.77 36.86 0.3M
2022-11-16 39.40 39.90 38.50 38.66 0.2M
2022-11-15 40.65 41.00 39.13 40.00 0.3M
2022-11-14 38.26 41.25 38.26 39.88 0.7M
2022-11-10 36.80 38.25 35.58 38.11 0.3M
2022-11-09 37.29 37.80 36.56 37.00 0.1M
2022-11-08 36.57 37.30 35.85 37.29 0.2M
2022-11-07 37.84 37.84 36.00 36.56 0.5M
2022-11-04 36.33 39.22 36.33 38.20 0.4M
2022-11-03 36.86 37.40 36.01 36.31 0.1M
2022-11-02 36.86 37.94 36.86 37.73 0.2M
2022-10-31 35.96 36.94 35.68 36.85 0.2M
2022-10-28 35.00 35.99 34.66 35.60 0.2M
2022-10-27 37.00 37.00 35.30 35.35 0.3M
2022-10-26 34.01 37.24 34.00 37.24 0.2M
2022-10-25 36.00 36.59 34.80 35.21 0.1M
2022-10-24 35.01 36.60 34.59 35.69 0.1M
2022-10-21 35.15 35.20 33.10 34.99 0.2M
2022-10-20 36.10 36.10 35.12 35.57 0.1M
2022-10-19 37.80 37.80 36.10 36.16 0.1M
2022-10-18 38.76 38.89 37.74 37.80 0.1M
2022-10-17 38.00 38.46 37.25 38.00 0.1M
2022-10-14 37.70 38.48 37.13 37.78 0.2M
2022-10-13 37.75 38.00 35.64 36.70 0.2M
2022-10-12 39.08 39.37 37.33 37.33 0.1M
2022-10-11 37.50 38.36 36.84 38.36 0.2M
2022-10-10 37.41 37.96 36.14 37.40 0.1M
2022-10-07 38.35 38.82 37.44 37.84 0.2M
2022-10-06 39.85 40.24 38.02 38.41 0.2M
2022-10-05 39.10 40.70 38.40 39.00 0.3M
2022-10-04 37.38 39.06 37.38 39.06 0.3M
2022-10-03 37.35 37.35 35.00 36.57 0.2M
2022-09-30 36.58 37.29 36.35 37.14 0.3M
2022-09-29 36.86 36.90 35.98 36.40 0.2M
2022-09-28 34.90 36.93 34.35 36.93 0.3M
2022-09-27 34.62 36.16 34.45 35.59 0.4M
2022-09-26 33.65 34.26 32.81 33.80 0.2M
2022-09-23 36.01 36.20 33.72 33.72 0.2M
2022-09-22 35.80 36.65 35.46 35.99 0.1M
2022-09-21 36.40 36.69 35.54 36.20 0.1M
2022-09-20 37.21 38.69 36.41 36.41 0.1M
2022-09-19 35.97 37.21 35.56 37.21 0.1M
2022-09-16 37.00 37.72 35.40 35.80 0.4M
2022-09-15 38.00 38.70 37.51 37.66 0.2M
2022-09-14 37.50 38.70 37.15 37.98 0.2M
2022-09-13 39.90 40.00 37.98 38.09 0.2M
2022-09-12 37.80 39.90 36.26 39.25 0.6M
2022-09-09 34.93 37.80 34.86 37.80 0.2M
2022-09-08 33.90 34.89 33.63 34.65 0.2M
2022-09-07 33.68 33.99 32.72 33.03 0.3M
2022-09-06 35.90 35.98 33.50 33.85 0.2M
2022-09-05 36.37 36.53 35.20 35.34 0.1M
2022-09-02 36.95 36.95 35.25 36.76 0.2M
2022-09-01 37.54 37.60 36.01 36.01 0.2M
2022-08-31 37.90 38.50 37.25 37.90 0.1M
2022-08-30 38.80 39.38 37.50 37.70 0.1M
2022-08-29 37.79 38.68 37.01 38.27 0.2M
2022-08-26 40.18 40.18 38.20 38.42 0.2M
2022-08-25 40.00 40.48 39.35 39.88 0.1M
2022-08-24 40.40 40.69 39.33 39.82 0.1M
2022-08-23 40.17 40.68 40.01 40.35 0.1M
2022-08-22 41.49 41.99 40.20 40.45 0.2M
2022-08-19 41.78 42.52 41.50 41.80 0.1M
2022-08-18 42.82 42.82 41.51 42.45 0.2M
2022-08-17 43.61 44.10 42.17 42.29 0.2M
2022-08-16 44.03 45.60 43.15 43.60 0.3M
2022-08-12 43.50 44.22 43.00 43.97 0.3M
2022-08-11 42.10 43.60 41.86 43.50 0.3M
2022-08-10 41.10 42.34 40.55 42.00 0.2M
2022-08-09 41.89 42.49 40.85 41.04 0.2M
2022-08-08 41.44 41.98 41.00 41.73 0.2M
2022-08-05 41.30 42.25 40.42 41.00 0.2M
2022-08-04 41.74 42.70 41.02 41.40 0.3M
2022-08-03 42.00 42.18 41.52 41.74 0.2M
2022-08-02 43.48 43.48 41.60 41.71 0.5M
2022-08-01 43.53 44.19 43.07 44.00 0.1M
2022-07-29 42.40 43.58 42.30 43.40 0.2M
2022-07-28 41.88 43.23 41.56 42.13 0.2M
2022-07-27 42.50 42.50 40.80 41.30 0.3M
2022-07-26 44.10 44.47 42.06 42.31 0.3M
2022-07-25 46.10 46.10 44.02 44.02 0.1M
2022-07-22 45.50 46.37 45.21 46.10 0.2M
2022-07-21 47.90 48.42 44.90 45.12 0.3M
2022-07-20 47.52 48.03 46.85 47.99 0.2M
2022-07-19 46.00 46.85 45.24 46.85 0.1M
2022-07-18 45.90 47.10 45.54 46.70 0.1M
2022-07-15 43.91 45.43 43.75 45.00 0.1M
2022-07-14 44.55 45.39 43.36 43.80 0.2M
2022-07-13 46.37 46.72 44.00 44.30 0.2M
2022-07-12 48.77 49.05 46.13 46.16 0.3M
2022-07-11 49.50 51.10 48.74 49.54 0.3M
2022-07-08 48.70 50.00 48.05 49.98 0.3M
2022-07-07 47.35 48.80 46.55 48.31 0.4M
2022-07-06 44.10 48.51 43.53 46.41 0.4M
2022-07-05 44.00 44.39 42.25 43.95 0.2M
2022-07-04 47.20 47.20 42.88 43.32 0.3M
2022-07-01 46.00 47.80 45.57 46.31 0.2M
2022-06-30 45.60 46.15 45.25 46.00 0.2M
2022-06-29 44.61 47.24 44.61 46.59 0.2M
2022-06-28 44.97 47.37 44.31 46.00 0.4M
2022-06-27 44.78 44.85 44.00 44.75 0.2M
2022-06-24 42.90 44.20 42.32 43.40 0.2M
2022-06-23 43.30 43.91 42.10 42.30 0.2M
2022-06-22 44.80 44.80 42.92 43.51 0.2M
2022-06-21 45.00 45.87 44.22 45.29 0.1M
2022-06-20 44.50 44.59 43.70 44.33 0.1M
2022-06-17 42.20 44.83 41.80 43.53 0.6M
2022-06-15 43.52 43.91 42.21 43.29 0.2M
2022-06-14 45.52 46.43 42.65 43.10 0.3M
2022-06-13 45.60 46.36 44.50 45.05 0.2M
2022-06-10 47.30 48.39 46.20 47.12 0.2M
2022-06-09 48.00 49.26 46.53 47.76 0.2M
2022-06-08 51.40 51.80 47.75 48.11 0.3M
2022-06-07 51.00 51.26 50.20 51.20 0.1M
2022-06-06 51.00 52.06 50.82 51.40 0.2M
2022-06-03 51.82 53.10 50.60 50.74 0.2M
2022-06-02 52.90 52.90 50.50 51.28 0.2M
2022-06-01 52.50 54.40 51.28 52.60 0.2M
2022-05-31 51.60 52.90 50.66 52.20 0.2M
2022-05-30 49.28 52.60 49.28 51.60 0.3M
2022-05-27 47.40 48.98 46.56 48.89 0.3M
2022-05-26 46.00 47.70 46.00 47.00 0.1M
2022-05-25 46.08 46.95 45.42 46.80 0.1M
2022-05-24 46.70 47.42 45.50 45.68 0.2M
2022-05-23 46.48 47.80 46.24 46.90 0.2M
2022-05-20 45.50 46.45 45.46 45.61 0.2M
2022-05-19 45.90 46.98 44.67 45.10 0.4M
2022-05-18 49.00 49.35 47.50 47.68 0.4M
2022-05-17 47.41 49.19 46.41 48.15 0.9M
2022-05-16 47.80 48.80 46.06 46.24 0.4M
2022-05-13 44.00 48.00 44.00 47.59 0.4M
2022-05-12 43.80 44.00 41.66 43.01 0.5M
2022-05-11 43.75 45.57 43.61 45.00 0.4M
2022-05-10 46.00 46.40 42.37 43.62 0.6M
2022-05-09 46.00 46.70 44.76 45.31 0.3M
2022-05-06 48.70 48.70 45.08 46.31 0.5M
2022-05-05 52.70 53.50 48.60 48.71 0.4M
2022-05-04 50.80 52.00 50.20 51.54 0.2M
2022-05-02 51.60 51.62 49.16 50.58 0.2M
2022-04-29 54.80 55.00 51.68 52.26 0.2M
2022-04-28 51.98 54.22 51.40 53.98 0.2M
2022-04-27 50.36 51.50 48.35 50.60 0.3M
2022-04-26 53.04 53.48 50.36 50.70 0.2M
2022-04-25 52.54 54.40 51.52 52.60 0.3M
2022-04-22 56.00 56.50 53.00 53.02 0.3M
2022-04-21 51.50 58.08 50.60 55.08 0.5M
2022-04-20 53.00 54.88 51.54 51.72 0.4M
2022-04-19 52.80 52.98 50.56 52.56 0.3M
2022-04-14 51.66 53.74 51.02 53.20 0.3M
2022-04-13 52.80 53.26 51.10 51.38 0.4M
2022-04-12 54.34 54.34 52.72 52.80 0.3M
2022-04-11 54.00 54.50 52.52 54.34 0.2M
2022-04-08 54.76 54.76 52.80 54.00 0.2M
2022-04-07 56.50 56.50 53.70 53.96 0.3M
2022-04-06 58.40 58.88 55.20 56.10 0.4M
2022-04-05 60.40 60.40 58.04 58.04 0.2M
2022-04-04 59.60 60.50 58.82 59.42 0.2M
2022-04-01 59.84 60.34 58.74 59.00 0.3M
2022-03-31 61.90 61.90 59.50 59.50 0.4M
2022-03-30 61.60 62.98 60.66 61.68 0.4M
2022-03-29 61.82 62.18 59.76 61.60 1.0M
2022-03-28 60.30 62.50 60.30 61.00 0.5M
2022-03-25 61.00 61.56 59.46 59.66 0.3M
2022-03-24 61.30 61.80 59.54 60.70 0.2M
2022-03-23 60.02 61.50 60.02 61.00 0.4M
2022-03-22 60.00 60.80 59.26 59.78 0.2M
2022-03-21 60.00 62.16 58.72 59.74 0.4M
2022-03-18 61.04 61.80 58.70 58.70 0.8M
2022-03-17 57.98 60.68 56.28 60.66 0.9M
2022-03-16 58.60 59.18 55.26 56.00 1.0M
2022-03-15 59.30 60.72 56.60 57.50 0.6M
2022-03-14 62.80 64.72 59.06 59.36 0.7M
2022-03-11 56.50 63.52 56.50 62.90 0.8M
2022-03-10 56.50 58.20 54.82 56.32 0.4M
2022-03-09 52.00 54.70 50.90 54.40 0.3M
2022-03-08 50.90 51.90 49.54 50.22 0.3M
2022-03-07 50.00 52.24 47.00 50.90 0.4M
2022-03-04 53.76 53.76 49.83 51.30 0.4M
2022-03-03 53.00 53.96 51.12 52.70 0.4M
2022-03-02 56.00 56.00 52.16 54.06 0.3M
2022-03-01 54.22 57.90 53.70 55.84 0.5M
2022-02-28 51.90 54.46 49.52 53.60 0.5M
2022-02-25 46.70 53.48 46.70 52.52 0.6M
2022-02-24 49.74 50.50 45.06 45.71 0.7M
2022-02-23 57.80 58.54 54.22 54.38 0.3M
2022-02-22 52.72 58.00 52.72 57.10 0.4M
2022-02-21 59.60 59.80 54.80 56.00 0.5M
2022-02-18 58.70 59.80 57.98 59.06 0.2M
2022-02-17 61.52 61.52 58.52 58.84 0.2M
2022-02-16 63.44 63.66 60.50 60.90 0.3M
2022-02-15 58.30 62.38 58.30 61.82 0.3M
2022-02-14 59.22 60.00 57.64 58.50 0.5M
2022-02-11 63.66 63.68 60.72 61.60 0.3M
2022-02-10 66.52 67.00 62.86 63.86 0.4M
2022-02-09 63.20 66.28 62.24 65.26 0.7M
2022-02-08 61.50 64.24 60.54 62.34 0.5M
2022-02-07 66.14 66.44 59.08 61.40 1.2M
2022-02-04 68.20 69.50 65.12 65.44 0.9M
2022-02-03 73.42 73.92 67.74 68.00 0.8M
2022-02-02 77.00 79.10 73.70 73.70 0.6M
2022-02-01 77.02 78.50 75.34 76.00 0.2M
2022-01-31 78.42 80.30 76.64 76.80 0.2M
2022-01-28 78.00 78.40 74.64 76.34 0.3M
2022-01-27 78.00 80.50 75.50 77.98 0.1M
2022-01-26 79.90 82.46 78.66 78.90 0.3M
2022-01-25 75.74 80.10 75.00 78.48 0.4M
2022-01-24 80.54 81.40 72.60 74.68 0.5M
2022-01-21 82.72 83.00 79.30 81.10 0.8M
2022-01-20 92.78 94.26 84.60 84.88 0.7M
2022-01-19 98.20 98.24 92.78 92.78 0.2M
2022-01-18 99.92 100.90 98.22 98.98 0.1M
2022-01-17 100.10 101.05 99.50 99.90 0.1M
2022-01-14 101.50 102.80 99.90 101.05 0.1M
2022-01-13 102.40 103.60 100.80 101.60 0.1M
2022-01-12 100.95 102.45 99.40 101.75 0.1M
2022-01-11 101.10 101.10 98.56 99.88 0.1M
2022-01-10 102.50 102.50 99.10 99.90 0.1M
2022-01-07 101.50 102.80 99.34 101.55 0.1M
2022-01-05 102.70 102.90 100.30 101.65 0.2M
2022-01-04 104.90 105.00 102.00 103.00 0.1M
2022-01-03 105.00 106.50 103.60 104.90 0.1M