Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CRA1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 76.39 | 1.51 | 2.02% | 75.34 | 76.40 | 75.34 | 496 |
| 26 Jun 2024 | 74.88 | -0.51 | -0.68% | 75.39 | 75.83 | 74.88 | 1,351 |
| 25 Jun 2024 | 75.39 | 1.21 | 1.63% | 75.11 | 75.39 | 74.70 | 754 |
| 24 Jun 2024 | 74.18 | 0.02 | 0.03% | 74.07 | 74.18 | 72.80 | 321 |
| 21 Jun 2024 | 74.16 | -0.87 | -1.16% | 75.03 | 75.19 | 74.16 | 528 |
| 20 Jun 2024 | 75.03 | 0.09 | 0.12% | 74.88 | 75.03 | 74.09 | 321 |
| 19 Jun 2024 | 74.94 | 2.11 | 2.90% | 73.41 | 74.94 | 73.41 | 876 |
| 18 Jun 2024 | 72.83 | 0.72 | 1.00% | 72.64 | 73.28 | 72.41 | 982 |
| 17 Jun 2024 | 72.11 | -1.70 | -2.30% | 73.33 | 73.35 | 72.04 | 909 |
| 14 Jun 2024 | 73.81 | -0.60 | -0.81% | 74.33 | 74.75 | 73.81 | 543 |
| 13 Jun 2024 | 74.41 | -0.74 | -0.98% | 74.50 | 74.98 | 74.34 | 806 |
| 12 Jun 2024 | 75.15 | 0.55 | 0.74% | 74.70 | 75.24 | 74.45 | 256 |
| 11 Jun 2024 | 74.60 | -2.66 | -3.44% | 75.59 | 75.62 | 74.43 | 2,060 |
| 10 Jun 2024 | 77.26 | 0.22 | 0.29% | 77.09 | 77.62 | 76.59 | 781 |
| 07 Jun 2024 | 77.04 | 0.55 | 0.72% | 76.49 | 77.04 | 76.40 | 480 |
| 06 Jun 2024 | 76.49 | -0.55 | -0.71% | 76.18 | 76.57 | 75.51 | 924 |
| 05 Jun 2024 | 77.04 | -1.28 | -1.63% | 77.03 | 77.45 | 76.40 | 1,130 |
| 04 Jun 2024 | 78.32 | -0.63 | -0.80% | 78.48 | 79.12 | 77.93 | 294 |
| 03 Jun 2024 | 78.95 | -0.18 | -0.23% | 78.91 | 79.10 | 78.08 | 274 |
| 31 May 2024 | 79.13 | 0.68 | 0.87% | 78.99 | 79.13 | 78.53 | 274 |
| 30 May 2024 | 78.45 | -1.01 | -1.27% | 78.15 | 78.50 | 77.61 | 836 |
| 29 May 2024 | 79.46 | -1.53 | -1.89% | 79.89 | 80.17 | 78.93 | 790 |
| 28 May 2024 | 80.99 | 0.01 | 0.01% | 80.36 | 80.99 | 80.36 | 275 |
| 27 May 2024 | 80.98 | 0.73 | 0.91% | 79.97 | 81.02 | 79.97 | 493 |
| 24 May 2024 | 80.25 | -0.67 | -0.83% | 80.40 | 81.18 | 79.80 | 564 |
| 23 May 2024 | 80.92 | -1.38 | -1.68% | 81.01 | 81.20 | 80.21 | 2,312 |
| 22 May 2024 | 82.30 | 0.00 | 0.00% | 83.35 | 83.49 | 82.30 | 1,763 |
| 21 May 2024 | 82.30 | -0.56 | -0.68% | 82.52 | 82.52 | 81.60 | 571 |
| 20 May 2024 | 82.86 | 1.57 | 1.93% | 83.10 | 83.63 | 82.61 | 835 |
| 17 May 2024 | 81.29 | 0.58 | 0.72% | 81.57 | 81.57 | 80.61 | 778 |
| 16 May 2024 | 80.71 | 0.71 | 0.89% | 80.01 | 80.71 | 80.00 | 271 |
| 15 May 2024 | 80.00 | 1.65 | 2.11% | 79.25 | 80.60 | 79.21 | 1,109 |
| 14 May 2024 | 78.35 | -0.66 | -0.84% | 78.84 | 79.10 | 78.35 | 724 |
| 13 May 2024 | 79.01 | -1.11 | -1.39% | 79.25 | 79.34 | 79.01 | 341 |
| 10 May 2024 | 80.12 | 1.12 | 1.42% | 79.38 | 80.17 | 79.38 | 191 |
| 09 May 2024 | 79.00 | -0.23 | -0.29% | 79.42 | 79.74 | 78.93 | 178 |
| 08 May 2024 | 79.23 | -2.02 | -2.49% | 80.15 | 80.15 | 79.13 | 412 |
| 07 May 2024 | 81.25 | 1.26 | 1.58% | 80.00 | 81.28 | 80.00 | 2,346 |
| 06 May 2024 | 79.99 | 0.00 | 0.00% | 79.33 | 79.99 | 79.22 | 794 |
| 03 May 2024 | 79.99 | 0.72 | 0.91% | 79.52 | 79.99 | 79.07 | 691 |
| 02 May 2024 | 79.27 | 0.77 | 0.98% | 79.08 | 79.99 | 78.57 | 483 |
| 30 Abr 2024 | 78.50 | -1.06 | -1.33% | 79.31 | 79.67 | 78.50 | 425 |
| 29 Abr 2024 | 79.56 | 0.04 | 0.05% | 79.99 | 80.00 | 79.31 | 1,801 |
| 26 Abr 2024 | 79.52 | 1.62 | 2.08% | 79.38 | 79.99 | 79.31 | 1,315 |
| 25 Abr 2024 | 77.90 | -0.90 | -1.14% | 78.50 | 78.89 | 77.69 | 3,417 |
| 24 Abr 2024 | 78.80 | 0.99 | 1.27% | 78.00 | 79.24 | 78.00 | 1,705 |
| 23 Abr 2024 | 77.81 | -1.19 | -1.51% | 78.25 | 78.99 | 77.81 | 654 |
| 22 Abr 2024 | 79.00 | 1.85 | 2.40% | 77.51 | 79.03 | 77.07 | 1,918 |
| 19 Abr 2024 | 77.15 | -1.06 | -1.36% | 78.10 | 78.15 | 77.11 | 1,267 |
| 18 Abr 2024 | 78.21 | -0.13 | -0.17% | 78.82 | 79.39 | 78.21 | 550 |
| 17 Abr 2024 | 78.34 | 0.17 | 0.22% | 78.02 | 78.34 | 77.97 | 727 |
| 16 Abr 2024 | 78.17 | -2.19 | -2.73% | 78.45 | 78.45 | 76.70 | 5,405 |
| 15 Abr 2024 | 80.36 | 2.35 | 3.01% | 80.41 | 80.59 | 79.50 | 2,465 |
| 12 Abr 2024 | 78.01 | 0.10 | 0.13% | 78.21 | 78.58 | 76.92 | 1,908 |
| 11 Abr 2024 | 77.91 | -0.08 | -0.10% | 77.63 | 78.79 | 77.63 | 1,330 |
| 10 Abr 2024 | 77.99 | 1.76 | 2.31% | 77.00 | 77.99 | 77.00 | 1,220 |
| 09 Abr 2024 | 76.23 | 2.18 | 2.94% | 76.06 | 76.69 | 76.06 | 582 |
| 08 Abr 2024 | 74.05 | -0.36 | -0.48% | 73.17 | 74.08 | 73.17 | 399 |
| 05 Abr 2024 | 74.41 | -0.25 | -0.33% | 73.38 | 74.41 | 73.38 | 554 |
| 04 Abr 2024 | 74.66 | 0.12 | 0.16% | 74.21 | 74.79 | 73.50 | 661 |
| 03 Abr 2024 | 74.54 | -0.96 | -1.27% | 74.70 | 75.14 | 74.38 | 560 |
| 02 Abr 2024 | 75.50 | 0.92 | 1.23% | 74.56 | 76.50 | 74.25 | 2,069 |
