Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRD.A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 8.75 | -0.17 | -1.91% | 8.95 | 9.2121 | 8.70 | 297,707 |
| 20 Jun 2024 | 8.92 | 0.11 | 1.25% | 8.73 | 9.15 | 8.73 | 60,084 |
| 18 Jun 2024 | 8.81 | -0.21 | -2.33% | 9.00 | 9.2117 | 8.81 | 104,700 |
| 17 Jun 2024 | 9.02 | 0.12 | 1.35% | 8.93 | 9.05 | 8.74 | 54,239 |
| 14 Jun 2024 | 8.90 | -0.15 | -1.66% | 8.82 | 9.08 | 8.60 | 59,274 |
| 13 Jun 2024 | 9.05 | -0.08 | -0.88% | 9.14 | 9.14 | 8.86 | 72,313 |
| 12 Jun 2024 | 9.13 | -0.03 | -0.33% | 9.04 | 9.4213 | 9.04 | 78,102 |
| 11 Jun 2024 | 9.16 | 0.04 | 0.44% | 9.04 | 9.22 | 8.83 | 55,758 |
| 10 Jun 2024 | 9.12 | -0.09 | -0.98% | 9.09 | 9.24 | 8.93 | 73,562 |
| 07 Jun 2024 | 9.21 | 0.00 | 0.00% | 9.055 | 9.2999 | 9.055 | 91,461 |
| 06 Jun 2024 | 9.21 | 0.18 | 1.99% | 9.08 | 9.22 | 8.91 | 49,813 |
| 05 Jun 2024 | 9.03 | -0.15 | -1.63% | 9.15 | 9.24 | 8.87 | 53,639 |
| 04 Jun 2024 | 9.18 | 0.10 | 1.10% | 8.98 | 9.23 | 8.9501 | 39,793 |
| 03 Jun 2024 | 9.08 | 0.00 | 0.00% | 9.20 | 9.20 | 8.95 | 43,162 |
| 31 May 2024 | 9.08 | 0.14 | 1.57% | 9.01 | 9.16 | 8.78 | 138,375 |
| 30 May 2024 | 8.94 | -0.11 | -1.22% | 9.10 | 9.15 | 8.89 | 44,974 |
| 29 May 2024 | 9.05 | -0.12 | -1.31% | 9.09 | 9.11 | 8.77 | 65,435 |
| 28 May 2024 | 9.17 | -0.34 | -3.58% | 9.50 | 9.59 | 9.10 | 55,272 |
| 24 May 2024 | 9.51 | 0.27 | 2.92% | 9.36 | 9.54 | 9.16 | 50,872 |
| 23 May 2024 | 9.24 | -0.01 | -0.11% | 9.14 | 9.49 | 9.1156 | 43,318 |
| 22 May 2024 | 9.25 | -0.17 | -1.80% | 9.32 | 9.405 | 9.20 | 35,467 |
| 21 May 2024 | 9.42 | 0.01 | 0.11% | 9.36 | 9.50 | 9.23 | 47,908 |
| 20 May 2024 | 9.41 | 0.06 | 0.64% | 9.27 | 9.48 | 9.27 | 25,944 |
| 17 May 2024 | 9.35 | 0.01 | 0.11% | 9.40 | 9.4599 | 9.29 | 38,347 |
| 16 May 2024 | 9.34 | 0.13 | 1.41% | 9.02 | 9.355 | 9.02 | 34,820 |
| 15 May 2024 | 9.21 | 0.26 | 2.91% | 9.04 | 9.24 | 8.95 | 59,214 |
| 14 May 2024 | 8.95 | -0.11 | -1.21% | 9.13 | 9.19 | 8.81 | 70,204 |
| 13 May 2024 | 9.06 | -0.22 | -2.37% | 9.36 | 9.5164 | 9.03 | 43,073 |
| 10 May 2024 | 9.28 | -0.28 | -2.93% | 9.60 | 9.64 | 9.24 | 36,236 |
| 09 May 2024 | 9.56 | 0.26 | 2.80% | 9.29 | 9.61 | 9.29 | 34,038 |
| 08 May 2024 | 9.30 | 0.09 | 0.98% | 9.10 | 9.3699 | 9.10 | 27,468 |
| 07 May 2024 | 9.21 | -0.01 | -0.11% | 9.24 | 9.38 | 9.17 | 32,787 |
| 06 May 2024 | 9.22 | -0.13 | -1.39% | 9.11 | 9.35 | 9.01 | 58,473 |
| 03 May 2024 | 9.35 | -0.48 | -4.88% | 9.89 | 9.89 | 8.95 | 80,642 |
| 02 May 2024 | 9.83 | 0.38 | 4.02% | 9.53 | 10.31 | 9.53 | 99,076 |
| 01 May 2024 | 9.45 | 0.17 | 1.83% | 9.37 | 9.68 | 9.305 | 71,861 |
| 30 Abr 2024 | 9.28 | -0.16 | -1.69% | 9.49 | 9.53 | 9.14 | 77,906 |
| 29 Abr 2024 | 9.44 | -0.31 | -3.18% | 9.62 | 9.92 | 9.38 | 81,299 |
| 26 Abr 2024 | 9.75 | 0.18 | 1.88% | 9.58 | 9.89 | 9.48 | 82,250 |
| 25 Abr 2024 | 9.57 | -0.10 | -1.03% | 9.81 | 9.81 | 9.50 | 62,626 |
| 24 Abr 2024 | 9.67 | -0.20 | -2.03% | 9.81 | 9.8999 | 9.59 | 56,304 |
| 23 Abr 2024 | 9.87 | -0.09 | -0.90% | 10.02 | 10.12 | 9.85 | 73,114 |
| 22 Abr 2024 | 9.96 | 0.06 | 0.61% | 9.95 | 10.03 | 9.79 | 56,593 |
| 19 Abr 2024 | 9.90 | 0.05 | 0.51% | 9.81 | 10.01 | 9.77 | 95,350 |
| 18 Abr 2024 | 9.85 | 0.05 | 0.51% | 9.86 | 9.9944 | 9.775 | 72,169 |
| 17 Abr 2024 | 9.80 | -0.06 | -0.61% | 9.83 | 10.00 | 9.73 | 72,132 |
| 16 Abr 2024 | 9.86 | 0.02 | 0.20% | 9.84 | 9.95 | 9.65 | 67,088 |
| 15 Abr 2024 | 9.84 | -0.11 | -1.11% | 10.07 | 10.15 | 9.82 | 107,709 |
| 12 Abr 2024 | 9.95 | 0.28 | 2.90% | 9.67 | 10.0099 | 9.645 | 100,128 |
| 11 Abr 2024 | 9.67 | -0.16 | -1.63% | 9.84 | 10.08 | 9.63 | 107,659 |
| 10 Abr 2024 | 9.83 | 0.30 | 3.15% | 9.39 | 10.01 | 9.25 | 148,181 |
| 09 Abr 2024 | 9.53 | 0.23 | 2.47% | 9.30 | 9.71 | 9.14 | 139,540 |
| 08 Abr 2024 | 9.30 | 0.10 | 1.09% | 9.19 | 9.43 | 9.135 | 60,738 |
| 05 Abr 2024 | 9.20 | -0.02 | -0.22% | 9.24 | 9.305 | 9.16 | 104,889 |
| 04 Abr 2024 | 9.22 | 0.15 | 1.65% | 9.14 | 9.31 | 9.14 | 76,992 |
| 03 Abr 2024 | 9.07 | 0.05 | 0.55% | 8.97 | 9.18 | 8.91 | 87,081 |
| 02 Abr 2024 | 9.02 | 0.01 | 0.11% | 8.91 | 9.09 | 8.72 | 123,219 |
| 01 Abr 2024 | 9.01 | -0.42 | -4.45% | 9.45 | 9.45 | 8.97 | 115,886 |
| 28 Mar 2024 | 9.43 | 0.03 | 0.32% | 9.43 | 9.5192 | 9.32 | 108,948 |
| 27 Mar 2024 | 9.40 | 0.21 | 2.29% | 9.22 | 9.68 | 9.22 | 180,999 |
| 26 Mar 2024 | 9.19 | 0.05 | 0.55% | 9.18 | 9.49 | 9.11 | 131,574 |
| 25 Mar 2024 | 9.14 | -0.06 | -0.65% | 9.07 | 9.38 | 8.78 | 211,046 |
