Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 194.50 | 6.50 | 3.46% | 189.00 | 194.50 | 188.50 | 807,903 |
| 02 May 2024 | 188.00 | 1.00 | 0.53% | 187.00 | 189.40 | 186.60 | 498,141 |
| 01 May 2024 | 187.00 | 1.10 | 0.59% | 190.30 | 190.30 | 185.90 | 834,795 |
| 30 Abr 2024 | 185.90 | -2.60 | -1.38% | 183.70 | 190.90 | 183.70 | 838,405 |
| 29 Abr 2024 | 188.50 | 2.60 | 1.40% | 182.20 | 188.50 | 182.20 | 580,580 |
| 26 Abr 2024 | 185.90 | 0.90 | 0.49% | 186.50 | 189.90 | 185.40 | 724,910 |
| 25 Abr 2024 | 185.00 | 0.80 | 0.43% | 185.00 | 190.20 | 181.40 | 623,740 |
| 24 Abr 2024 | 184.20 | -7.20 | -3.76% | 186.10 | 190.70 | 182.80 | 3,251,693 |
| 23 Abr 2024 | 191.40 | 5.10 | 2.74% | 185.20 | 191.40 | 185.20 | 1,240,113 |
| 22 Abr 2024 | 186.30 | -0.20 | -0.11% | 185.20 | 191.10 | 185.20 | 776,199 |
| 19 Abr 2024 | 186.50 | -1.90 | -1.01% | 185.50 | 187.50 | 184.00 | 368,681 |
| 18 Abr 2024 | 188.40 | 3.20 | 1.73% | 182.70 | 188.40 | 182.70 | 403,411 |
| 17 Abr 2024 | 185.20 | 0.30 | 0.16% | 184.10 | 189.00 | 183.50 | 909,782 |
| 16 Abr 2024 | 184.90 | -6.10 | -3.19% | 188.00 | 190.00 | 184.90 | 2,477,397 |
| 15 Abr 2024 | 191.00 | 2.30 | 1.22% | 192.40 | 201.20 | 191.00 | 3,063,420 |
| 12 Abr 2024 | 188.70 | 2.50 | 1.34% | 186.60 | 189.50 | 186.00 | 795,718 |
| 11 Abr 2024 | 186.20 | -1.00 | -0.53% | 187.30 | 188.40 | 183.10 | 489,213 |
| 10 Abr 2024 | 187.20 | -1.50 | -0.79% | 193.90 | 198.20 | 186.50 | 2,652,567 |
| 09 Abr 2024 | 188.70 | -1.60 | -0.84% | 189.30 | 190.80 | 187.60 | 444,640 |
| 08 Abr 2024 | 190.30 | 3.30 | 1.76% | 187.60 | 191.60 | 187.30 | 497,072 |
| 05 Abr 2024 | 187.00 | -4.70 | -2.45% | 192.00 | 192.00 | 185.90 | 281,881 |
| 04 Abr 2024 | 191.70 | 2.70 | 1.43% | 193.10 | 193.10 | 185.60 | 1,685,816 |
| 03 Abr 2024 | 189.00 | 1.30 | 0.69% | 187.00 | 190.50 | 187.00 | 575,164 |
| 02 Abr 2024 | 187.70 | -5.50 | -2.85% | 193.10 | 195.90 | 187.70 | 1,108,119 |
| 28 Mar 2024 | 193.20 | -1.30 | -0.67% | 194.50 | 195.50 | 191.60 | 1,064,686 |
| 27 Mar 2024 | 194.50 | -1.30 | -0.66% | 196.00 | 197.10 | 189.00 | 871,049 |
| 26 Mar 2024 | 195.80 | 1.00 | 0.51% | 193.50 | 197.00 | 193.20 | 490,202 |
| 25 Mar 2024 | 194.80 | 0.70 | 0.36% | 194.00 | 196.00 | 192.40 | 1,588,002 |
| 22 Mar 2024 | 194.10 | -2.90 | -1.47% | 194.00 | 197.30 | 190.10 | 1,842,142 |
| 21 Mar 2024 | 197.00 | -9.40 | -4.55% | 201.40 | 201.40 | 195.50 | 7,261,766 |
| 20 Mar 2024 | 206.40 | 2.80 | 1.38% | 202.00 | 208.00 | 202.00 | 1,960,094 |
| 19 Mar 2024 | 203.60 | -20.40 | -9.11% | 214.00 | 215.00 | 196.80 | 14,031,450 |
| 18 Mar 2024 | 224.00 | -0.60 | -0.27% | 230.80 | 230.80 | 222.60 | 3,514,252 |
| 15 Mar 2024 | 224.60 | -1.00 | -0.44% | 223.00 | 225.80 | 223.00 | 1,668,582 |
| 14 Mar 2024 | 225.60 | 3.60 | 1.62% | 225.80 | 228.40 | 221.80 | 1,003,764 |
| 13 Mar 2024 | 222.00 | 2.80 | 1.28% | 224.40 | 224.40 | 220.60 | 1,182,314 |
| 12 Mar 2024 | 219.20 | -0.80 | -0.36% | 219.80 | 221.20 | 218.40 | 691,915 |
| 11 Mar 2024 | 220.00 | 1.00 | 0.46% | 219.00 | 220.80 | 217.00 | 659,458 |
| 08 Mar 2024 | 219.00 | 1.00 | 0.46% | 219.20 | 219.80 | 215.40 | 1,526,895 |
| 07 Mar 2024 | 218.00 | 0.20 | 0.09% | 216.60 | 220.60 | 216.60 | 1,025,813 |
| 06 Mar 2024 | 217.80 | 2.20 | 1.02% | 210.80 | 220.00 | 210.80 | 1,623,850 |
| 05 Mar 2024 | 215.60 | 1.60 | 0.75% | 214.00 | 216.00 | 212.60 | 777,861 |
| 04 Mar 2024 | 214.00 | -1.00 | -0.47% | 216.40 | 216.40 | 211.40 | 468,858 |
| 01 Mar 2024 | 215.00 | 3.00 | 1.42% | 215.60 | 216.20 | 211.80 | 771,926 |
| 29 Feb 2024 | 212.00 | 4.00 | 1.92% | 202.80 | 214.40 | 202.80 | 1,343,043 |
| 28 Feb 2024 | 208.00 | -5.80 | -2.71% | 210.60 | 214.60 | 206.40 | 1,703,123 |
| 27 Feb 2024 | 213.80 | 1.40 | 0.66% | 212.40 | 216.00 | 211.00 | 657,130 |
| 26 Feb 2024 | 212.40 | 2.00 | 0.95% | 209.80 | 214.00 | 206.40 | 657,205 |
| 23 Feb 2024 | 210.40 | -0.60 | -0.28% | 211.80 | 212.60 | 210.40 | 619,929 |
| 22 Feb 2024 | 211.00 | 1.40 | 0.67% | 211.00 | 212.40 | 208.00 | 557,240 |
| 21 Feb 2024 | 209.60 | -1.40 | -0.66% | 209.00 | 213.40 | 209.00 | 1,849,533 |
| 20 Feb 2024 | 211.00 | -1.20 | -0.57% | 212.20 | 214.00 | 209.80 | 816,408 |
| 19 Feb 2024 | 212.20 | 0.00 | 0.00% | 215.00 | 215.00 | 209.20 | 332,669 |
| 16 Feb 2024 | 212.20 | -3.00 | -1.39% | 220.00 | 220.00 | 212.00 | 388,558 |
| 15 Feb 2024 | 215.20 | 2.60 | 1.22% | 213.00 | 215.60 | 212.80 | 249,136 |
| 14 Feb 2024 | 212.60 | 1.00 | 0.47% | 211.60 | 218.40 | 211.60 | 288,726 |
| 13 Feb 2024 | 211.60 | -14.40 | -6.37% | 227.80 | 228.00 | 211.40 | 1,371,828 |
| 12 Feb 2024 | 226.00 | 7.20 | 3.29% | 216.00 | 226.00 | 216.00 | 1,756,935 |
| 09 Feb 2024 | 218.80 | 0.60 | 0.27% | 213.40 | 219.60 | 213.40 | 512,283 |
| 08 Feb 2024 | 218.20 | 0.00 | 0.00% | 220.20 | 224.60 | 214.20 | 894,553 |
| 07 Feb 2024 | 218.20 | 9.20 | 4.40% | 222.00 | 231.40 | 216.60 | 1,317,000 |
| 06 Feb 2024 | 209.00 | 4.60 | 2.25% | 205.00 | 209.20 | 203.80 | 304,830 |
| 05 Feb 2024 | 204.40 | -4.20 | -2.01% | 209.40 | 210.20 | 204.40 | 344,615 |
