Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CARE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 13.20 | 0.65 | 5.18% | 12.51 | 13.22 | 12.51 | 180,092 |
| 25 Jun 2024 | 12.55 | -0.13 | -1.03% | 12.64 | 12.64 | 12.50 | 30,426 |
| 24 Jun 2024 | 12.68 | 0.11 | 0.88% | 12.65 | 12.915 | 12.63 | 43,073 |
| 21 Jun 2024 | 12.57 | 0.27 | 2.20% | 12.30 | 12.58 | 12.09 | 116,986 |
| 20 Jun 2024 | 12.30 | -0.27 | -2.15% | 12.45 | 12.61 | 12.29 | 21,781 |
| 18 Jun 2024 | 12.57 | 0.19 | 1.53% | 12.39 | 12.66 | 12.3611 | 37,485 |
| 17 Jun 2024 | 12.38 | 0.25 | 2.06% | 12.09 | 12.40 | 11.96 | 36,289 |
| 14 Jun 2024 | 12.13 | -0.23 | -1.86% | 12.17 | 12.22 | 12.04 | 37,191 |
| 13 Jun 2024 | 12.36 | -0.08 | -0.64% | 12.40 | 12.40 | 12.125 | 38,597 |
| 12 Jun 2024 | 12.44 | 0.07 | 0.57% | 12.73 | 12.90 | 12.37 | 83,226 |
| 11 Jun 2024 | 12.37 | -0.33 | -2.60% | 12.59 | 12.59 | 12.27 | 53,131 |
| 10 Jun 2024 | 12.70 | 0.04 | 0.32% | 12.66 | 12.90 | 12.50 | 54,609 |
| 07 Jun 2024 | 12.66 | -0.14 | -1.09% | 12.78 | 12.865 | 12.57 | 55,013 |
| 06 Jun 2024 | 12.80 | 0.22 | 1.75% | 12.52 | 12.80 | 12.48 | 43,327 |
| 05 Jun 2024 | 12.58 | 0.17 | 1.37% | 12.44 | 12.606 | 12.34 | 34,713 |
| 04 Jun 2024 | 12.41 | -0.07 | -0.56% | 12.38 | 12.42 | 12.29 | 35,266 |
| 03 Jun 2024 | 12.48 | -0.27 | -2.12% | 12.90 | 12.90 | 12.48 | 41,209 |
| 31 May 2024 | 12.75 | 0.08 | 0.63% | 12.79 | 12.90 | 12.73 | 26,788 |
| 30 May 2024 | 12.67 | 0.26 | 2.10% | 12.56 | 12.73 | 12.48 | 39,076 |
| 29 May 2024 | 12.41 | -0.27 | -2.13% | 12.49 | 12.49 | 12.15 | 114,464 |
| 28 May 2024 | 12.68 | -0.25 | -1.93% | 12.94 | 12.94 | 12.66 | 49,981 |
| 24 May 2024 | 12.93 | 0.01 | 0.08% | 12.89 | 12.93 | 12.76 | 39,106 |
| 23 May 2024 | 12.92 | -0.46 | -3.44% | 13.37 | 13.37 | 12.85 | 65,638 |
| 22 May 2024 | 13.38 | -0.17 | -1.25% | 13.53 | 13.55 | 13.26 | 40,547 |
| 21 May 2024 | 13.55 | 0.08 | 0.59% | 13.43 | 13.59 | 13.42 | 31,786 |
| 20 May 2024 | 13.47 | -0.28 | -2.04% | 13.71 | 13.80 | 13.4599 | 41,635 |
| 17 May 2024 | 13.75 | 0.45 | 3.38% | 13.34 | 13.89 | 13.3142 | 153,333 |
| 16 May 2024 | 13.30 | 0.42 | 3.26% | 12.86 | 13.34 | 12.79 | 112,892 |
| 15 May 2024 | 12.88 | 0.01 | 0.08% | 12.95 | 13.045 | 12.87 | 83,430 |
| 14 May 2024 | 12.87 | -0.14 | -1.08% | 13.08 | 13.12 | 12.81 | 159,195 |
| 13 May 2024 | 13.01 | -0.06 | -0.46% | 13.07 | 13.28 | 13.00 | 79,237 |
| 10 May 2024 | 13.07 | -0.11 | -0.83% | 13.18 | 13.30 | 13.02 | 187,771 |
| 09 May 2024 | 13.18 | -0.01 | -0.08% | 13.22 | 13.265 | 13.00 | 74,081 |
| 08 May 2024 | 13.19 | 0.08 | 0.61% | 13.00 | 13.22 | 12.8346 | 98,999 |
| 07 May 2024 | 13.11 | 0.06 | 0.46% | 13.10 | 13.385 | 13.08 | 80,284 |
| 06 May 2024 | 13.05 | 0.17 | 1.32% | 13.01 | 13.13 | 12.89 | 141,009 |
| 03 May 2024 | 12.88 | 0.03 | 0.23% | 13.07 | 13.10 | 12.84 | 110,505 |
| 02 May 2024 | 12.85 | 0.11 | 0.86% | 12.89 | 13.02 | 12.81 | 151,982 |
| 01 May 2024 | 12.74 | 0.57 | 4.68% | 12.21 | 12.915 | 12.21 | 180,846 |
| 30 Abr 2024 | 12.17 | 0.02 | 0.16% | 12.12 | 12.19 | 12.00 | 120,383 |
| 29 Abr 2024 | 12.15 | 0.04 | 0.33% | 12.35 | 12.43 | 12.12 | 67,172 |
| 26 Abr 2024 | 12.11 | 0.40 | 3.42% | 11.65 | 12.20 | 11.65 | 66,981 |
| 25 Abr 2024 | 11.71 | 0.17 | 1.47% | 12.03 | 12.03 | 11.54 | 179,823 |
| 24 Abr 2024 | 11.54 | -0.01 | -0.09% | 11.41 | 11.80 | 11.41 | 54,766 |
| 23 Abr 2024 | 11.55 | -0.05 | -0.43% | 11.55 | 11.85 | 11.48 | 112,745 |
| 22 Abr 2024 | 11.60 | 0.17 | 1.49% | 11.43 | 11.67 | 11.43 | 36,917 |
| 19 Abr 2024 | 11.43 | 0.31 | 2.79% | 11.05 | 11.55 | 11.05 | 74,783 |
| 18 Abr 2024 | 11.12 | 0.11 | 1.00% | 11.01 | 11.16 | 10.95 | 61,145 |
| 17 Abr 2024 | 11.01 | -0.14 | -1.26% | 11.22 | 11.30 | 10.965 | 51,725 |
| 16 Abr 2024 | 11.15 | -0.18 | -1.59% | 11.34 | 11.34 | 11.04 | 37,022 |
| 15 Abr 2024 | 11.33 | -0.13 | -1.13% | 11.44 | 11.60 | 11.285 | 42,224 |
| 12 Abr 2024 | 11.46 | -0.04 | -0.35% | 11.42 | 11.58 | 11.31 | 29,909 |
| 11 Abr 2024 | 11.50 | -0.17 | -1.46% | 11.73 | 11.73 | 11.445 | 84,485 |
| 10 Abr 2024 | 11.67 | -0.48 | -3.95% | 11.92 | 11.96 | 11.52 | 95,672 |
| 09 Abr 2024 | 12.15 | 0.20 | 1.67% | 12.03 | 12.16 | 11.87 | 24,609 |
| 08 Abr 2024 | 11.95 | 0.02 | 0.17% | 12.01 | 12.22 | 11.92 | 47,059 |
| 05 Abr 2024 | 11.93 | -0.11 | -0.91% | 12.00 | 12.14 | 11.85 | 31,791 |
| 04 Abr 2024 | 12.04 | -0.12 | -0.99% | 12.34 | 12.48 | 12.00 | 64,190 |
| 03 Abr 2024 | 12.16 | -0.08 | -0.65% | 12.15 | 12.35 | 12.12 | 96,544 |
| 02 Abr 2024 | 12.24 | -0.13 | -1.05% | 12.26 | 12.42 | 12.09 | 71,275 |
| 01 Abr 2024 | 12.37 | -0.27 | -2.14% | 12.73 | 12.73 | 12.22 | 83,879 |
