Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CARU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 20.6071 | 0.19 | 0.94% | 20.6071 | 20.6071 | 20.6071 | 3 |
| 16 May 2024 | 20.4152 | -0.36 | -1.73% | 20.44 | 20.44 | 20.4152 | 61 |
| 15 May 2024 | 20.7754 | -1.07 | -4.89% | 22.24 | 22.24 | 20.7754 | 69 |
| 14 May 2024 | 21.8433 | 1.12 | 5.42% | 22.03 | 22.03 | 21.8433 | 71 |
| 13 May 2024 | 20.7199 | 1.19 | 6.08% | 20.04 | 20.7199 | 20.04 | 45 |
| 10 May 2024 | 19.5319 | -0.73 | -3.61% | 20.22 | 20.22 | 19.5319 | 24 |
| 09 May 2024 | 20.2633 | 0.45 | 2.28% | 20.2633 | 20.2633 | 20.2633 | 18 |
| 08 May 2024 | 19.8115 | -0.33 | -1.63% | 19.07 | 19.8115 | 19.07 | 34 |
| 07 May 2024 | 20.1388 | -1.33 | -6.21% | 20.1388 | 20.1388 | 20.1388 | 40 |
| 06 May 2024 | 21.4711 | 0.76 | 3.65% | 21.43 | 21.4711 | 21.40 | 475 |
| 03 May 2024 | 20.716 | 0.68 | 3.38% | 20.96 | 20.96 | 20.716 | 102 |
| 02 May 2024 | 20.0388 | 2.17 | 12.15% | 19.53 | 20.0388 | 19.53 | 31 |
| 01 May 2024 | 17.8676 | 0.16 | 0.89% | 17.64 | 17.8676 | 17.64 | 63 |
| 30 Abr 2024 | 17.7097 | -1.82 | -9.32% | 17.79 | 17.79 | 17.63 | 1,038 |
| 29 Abr 2024 | 19.5297 | 1.26 | 6.92% | 19.25 | 19.5297 | 19.25 | 78 |
| 26 Abr 2024 | 18.2656 | 0.62 | 3.53% | 17.55 | 18.2656 | 17.55 | 38 |
| 25 Abr 2024 | 17.6424 | -0.05 | -0.31% | 16.67 | 17.6424 | 16.67 | 694 |
| 24 Abr 2024 | 17.6968 | 0.54 | 3.16% | 17.76 | 17.76 | 17.6968 | 33 |
| 23 Abr 2024 | 17.1547 | 1.09 | 6.81% | 16.45 | 17.24 | 16.45 | 262 |
| 22 Abr 2024 | 16.0615 | 0.19 | 1.19% | 15.45 | 16.17 | 15.45 | 487 |
| 19 Abr 2024 | 15.872 | -0.12 | -0.73% | 15.82 | 15.872 | 15.72 | 169 |
| 18 Abr 2024 | 15.9888 | 0.21 | 1.36% | 15.95 | 15.9888 | 15.95 | 57 |
| 17 Abr 2024 | 15.7739 | -0.15 | -0.96% | 15.80 | 15.80 | 15.7739 | 39 |
| 16 Abr 2024 | 15.9267 | -0.01 | -0.08% | 15.49 | 15.9267 | 15.49 | 145 |
| 15 Abr 2024 | 15.9392 | -1.47 | -8.46% | 16.93 | 16.93 | 15.9392 | 94 |
| 12 Abr 2024 | 17.4128 | -1.44 | -7.64% | 18.29 | 18.29 | 17.4128 | 78 |
| 11 Abr 2024 | 18.8528 | -0.89 | -4.49% | 19.55 | 19.55 | 18.8528 | 36 |
| 10 Abr 2024 | 19.74 | -1.39 | -6.58% | 19.89 | 19.89 | 19.74 | 51 |
| 09 Abr 2024 | 21.1314 | 0.46 | 2.24% | 20.97 | 21.1314 | 20.97 | 22 |
| 08 Abr 2024 | 20.6686 | 0.64 | 3.19% | 20.65 | 20.6686 | 20.65 | 55 |
| 05 Abr 2024 | 20.0304 | -0.03 | -0.15% | 19.99 | 20.0304 | 19.99 | 148 |
| 04 Abr 2024 | 20.0613 | -1.39 | -6.49% | 22.09 | 22.09 | 20.0613 | 63 |
| 03 Abr 2024 | 21.4533 | 0.21 | 0.97% | 20.84 | 21.4533 | 20.84 | 133 |
| 02 Abr 2024 | 21.2475 | -1.65 | -7.20% | 21.63 | 21.63 | 21.2475 | 212 |
| 01 Abr 2024 | 22.8948 | -0.22 | -0.95% | 23.13 | 23.13 | 22.8948 | 19 |
| 28 Mar 2024 | 23.115 | -0.42 | -1.80% | 23.46 | 23.70 | 23.115 | 2,965 |
| 27 Mar 2024 | 23.5389 | 1.23 | 5.50% | 22.79 | 23.5389 | 22.79 | 982 |
| 26 Mar 2024 | 22.311 | -0.04 | -0.20% | 23.00 | 23.00 | 22.311 | 84 |
| 25 Mar 2024 | 22.3555 | 0.02 | 0.07% | 22.45 | 23.51 | 22.3555 | 6,944 |
| 22 Mar 2024 | 22.339 | -0.69 | -3.01% | 22.49 | 22.49 | 22.175 | 819 |
| 21 Mar 2024 | 23.0319 | 0.57 | 2.53% | 22.76 | 23.0319 | 22.76 | 162 |
| 20 Mar 2024 | 22.4645 | 1.65 | 7.91% | 21.00 | 22.4645 | 21.00 | 43 |
| 19 Mar 2024 | 20.8186 | 0.16 | 0.77% | 20.22 | 20.8186 | 20.22 | 111 |
| 18 Mar 2024 | 20.6592 | 0.87 | 4.40% | 19.98 | 20.6592 | 19.98 | 53 |
| 15 Mar 2024 | 19.7888 | 0.93 | 4.94% | 19.04 | 19.7888 | 19.04 | 49 |
| 14 Mar 2024 | 18.8577 | -1.53 | -7.52% | 20.14 | 20.14 | 18.8577 | 1,338 |
| 13 Mar 2024 | 20.3911 | -0.02 | -0.09% | 20.53 | 20.53 | 20.3911 | 33 |
| 12 Mar 2024 | 20.4102 | 0.02 | 0.12% | 20.12 | 20.4102 | 20.12 | 39 |
| 11 Mar 2024 | 20.3854 | -0.71 | -3.36% | 20.78 | 20.78 | 20.3854 | 89 |
| 08 Mar 2024 | 21.0932 | 0.18 | 0.85% | 21.86 | 21.86 | 21.0932 | 107 |
| 07 Mar 2024 | 20.9156 | 0.80 | 3.96% | 20.12 | 20.9156 | 20.12 | 108 |
| 06 Mar 2024 | 20.119 | -0.21 | -1.04% | 20.33 | 20.33 | 20.119 | 32 |
| 05 Mar 2024 | 20.33 | -0.57 | -2.74% | 20.32 | 20.33 | 20.32 | 390 |
| 04 Mar 2024 | 20.9023 | -0.96 | -4.39% | 20.9023 | 20.9023 | 20.9023 | 67 |
| 01 Mar 2024 | 21.8622 | 0.81 | 3.87% | 21.04 | 21.8622 | 21.04 | 69 |
| 29 Feb 2024 | 21.0477 | 0.50 | 2.44% | 21.30 | 21.30 | 21.0477 | 12 |
| 28 Feb 2024 | 20.5464 | 0.24 | 1.18% | 20.57 | 20.60 | 20.5464 | 136 |
| 27 Feb 2024 | 20.3066 | 1.63 | 8.73% | 19.68 | 20.3066 | 19.68 | 25 |
| 26 Feb 2024 | 18.6767 | 0.58 | 3.20% | 18.6767 | 18.6767 | 18.6767 | 10 |
| 23 Feb 2024 | 18.0978 | 0.65 | 3.75% | 18.48 | 18.48 | 18.0978 | 91 |
| 22 Feb 2024 | 17.4438 | -1.39 | -7.40% | 17.43 | 17.4438 | 17.43 | 510 |
| 21 Feb 2024 | 18.8384 | -0.17 | -0.87% | 18.8384 | 18.8384 | 18.8384 | 6 |
| 20 Feb 2024 | 19.0045 | -0.91 | -4.55% | 19.35 | 19.35 | 19.0045 | 7 |
