Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
KRUZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 29.907 | 0.00 | 0.00% | 29.907 | 29.907 | 29.907 | 0 |
| 27 Jun 2024 | 29.907 | 0.08 | 0.26% | 29.98 | 29.98 | 29.8317 | 24,855 |
| 26 Jun 2024 | 29.83 | -0.11 | -0.37% | 29.96 | 29.96 | 29.75 | 11,210 |
| 25 Jun 2024 | 29.9398 | -0.11 | -0.37% | 30.13 | 30.13 | 29.8501 | 12,043 |
| 24 Jun 2024 | 30.05 | 0.10 | 0.33% | 30.08 | 30.1599 | 29.98 | 13,795 |
| 21 Jun 2024 | 29.9524 | -0.04 | -0.12% | 30.01 | 30.01 | 29.8501 | 10,961 |
| 20 Jun 2024 | 29.9898 | 0.06 | 0.21% | 30.09 | 30.1287 | 29.90 | 19,025 |
| 18 Jun 2024 | 29.9275 | 0.09 | 0.29% | 29.94 | 29.9982 | 29.8701 | 17,930 |
| 17 Jun 2024 | 29.8395 | 0.26 | 0.89% | 29.65 | 29.9088 | 29.5001 | 10,815 |
| 14 Jun 2024 | 29.5759 | -0.20 | -0.68% | 29.69 | 29.69 | 29.4261 | 9,256 |
| 13 Jun 2024 | 29.778 | -0.04 | -0.14% | 29.93 | 29.93 | 29.57 | 17,922 |
| 12 Jun 2024 | 29.8212 | 0.21 | 0.71% | 30.02 | 30.03 | 29.7577 | 17,067 |
| 11 Jun 2024 | 29.6123 | -0.17 | -0.57% | 29.77 | 29.79 | 29.5397 | 12,105 |
| 10 Jun 2024 | 29.782 | 0.03 | 0.11% | 29.72 | 29.83 | 29.655 | 29,333 |
| 07 Jun 2024 | 29.75 | -0.02 | -0.08% | 29.76 | 29.90 | 29.6001 | 33,018 |
| 06 Jun 2024 | 29.7748 | 0.02 | 0.08% | 29.94 | 29.94 | 29.6781 | 51,876 |
| 05 Jun 2024 | 29.7516 | 0.25 | 0.83% | 29.74 | 29.86 | 29.6101 | 8,173 |
| 04 Jun 2024 | 29.5058 | -0.28 | -0.95% | 29.68 | 29.68 | 29.40 | 6,583 |
| 03 Jun 2024 | 29.789 | -0.07 | -0.23% | 30.06 | 30.21 | 29.50 | 15,737 |
| 31 May 2024 | 29.8572 | 0.33 | 1.13% | 29.55 | 29.8572 | 29.412 | 2,724 |
| 30 May 2024 | 29.5242 | 0.04 | 0.15% | 29.56 | 29.5999 | 29.4839 | 8,192 |
| 29 May 2024 | 29.4812 | -0.29 | -0.97% | 29.64 | 29.64 | 29.46 | 5,533 |
| 28 May 2024 | 29.7687 | -0.09 | -0.29% | 30.03 | 30.03 | 29.7687 | 5,049 |
| 24 May 2024 | 29.8556 | 0.19 | 0.64% | 29.88 | 29.93 | 29.7485 | 6,438 |
| 23 May 2024 | 29.6672 | -0.26 | -0.88% | 30.15 | 30.15 | 29.581 | 4,556 |
| 22 May 2024 | 29.9313 | -0.18 | -0.60% | 30.14 | 30.14 | 29.892 | 5,780 |
| 21 May 2024 | 30.1116 | 0.02 | 0.08% | 30.12 | 30.14 | 29.98 | 5,490 |
| 20 May 2024 | 30.0884 | -0.01 | -0.02% | 30.20 | 30.24 | 30.057 | 8,917 |
| 17 May 2024 | 30.0957 | 0.03 | 0.11% | 30.21 | 30.21 | 30.0387 | 4,700 |
| 16 May 2024 | 30.0616 | -0.10 | -0.33% | 30.31 | 30.31 | 30.0616 | 7,693 |
| 15 May 2024 | 30.16 | 0.26 | 0.88% | 30.14 | 30.17 | 29.9931 | 8,591 |
| 14 May 2024 | 29.898 | 0.13 | 0.44% | 29.89 | 29.912 | 29.77 | 6,521 |
| 13 May 2024 | 29.7669 | -0.11 | -0.38% | 30.00 | 30.00 | 29.7669 | 8,775 |
| 10 May 2024 | 29.88 | 0.14 | 0.47% | 29.96 | 29.9699 | 29.76 | 4,236 |
| 09 May 2024 | 29.7409 | 0.13 | 0.43% | 29.65 | 29.7794 | 29.61 | 2,349 |
| 08 May 2024 | 29.6144 | 0.06 | 0.20% | 29.54 | 29.6144 | 29.4901 | 2,663 |
| 07 May 2024 | 29.5561 | 0.04 | 0.12% | 29.61 | 29.65 | 29.50 | 5,941 |
| 06 May 2024 | 29.52 | 0.35 | 1.21% | 29.41 | 29.52 | 29.3801 | 21,934 |
| 03 May 2024 | 29.1675 | 0.31 | 1.08% | 29.23 | 29.23 | 29.0101 | 4,209 |
| 02 May 2024 | 28.8562 | 0.20 | 0.71% | 28.91 | 28.94 | 28.6837 | 6,132 |
| 01 May 2024 | 28.6518 | -0.14 | -0.48% | 28.75 | 28.9101 | 28.6001 | 3,767 |
| 30 Abr 2024 | 28.79 | -0.36 | -1.25% | 29.18 | 29.18 | 28.79 | 8,320 |
| 29 Abr 2024 | 29.154 | 0.04 | 0.14% | 29.27 | 29.299 | 29.154 | 2,727 |
| 26 Abr 2024 | 29.1134 | 0.04 | 0.14% | 29.22 | 29.22 | 29.1134 | 4,396 |
| 25 Abr 2024 | 29.0726 | -0.07 | -0.24% | 28.98 | 29.11 | 28.84 | 3,420 |
| 24 Abr 2024 | 29.1417 | 0.02 | 0.08% | 29.26 | 29.26 | 29.1417 | 2,119 |
| 23 Abr 2024 | 29.1175 | 0.23 | 0.79% | 28.99 | 29.17 | 28.98 | 4,171 |
| 22 Abr 2024 | 28.89 | 0.23 | 0.80% | 28.69 | 29.0994 | 28.68 | 6,323 |
| 19 Abr 2024 | 28.6596 | 0.00 | 0.00% | 28.74 | 28.8484 | 28.62 | 2,598 |
| 18 Abr 2024 | 28.6597 | -0.05 | -0.19% | 28.80 | 28.95 | 28.6597 | 3,160 |
| 17 Abr 2024 | 28.7143 | -0.17 | -0.57% | 28.83 | 28.95 | 28.70 | 3,520 |
| 16 Abr 2024 | 28.88 | -0.05 | -0.18% | 28.86 | 28.9221 | 28.72 | 5,706 |
| 15 Abr 2024 | 28.9333 | -0.21 | -0.72% | 29.45 | 29.48 | 28.8901 | 6,373 |
| 12 Abr 2024 | 29.1421 | -0.54 | -1.81% | 29.53 | 29.55 | 29.1332 | 8,232 |
| 11 Abr 2024 | 29.68 | 0.11 | 0.37% | 29.72 | 29.72 | 29.45 | 3,721 |
| 10 Abr 2024 | 29.572 | -0.27 | -0.90% | 29.57 | 29.84 | 29.48 | 29,434 |
| 09 Abr 2024 | 29.8409 | -0.10 | -0.33% | 30.08 | 30.08 | 29.695 | 9,268 |
| 08 Abr 2024 | 29.94 | 0.04 | 0.15% | 30.01 | 30.01 | 29.91 | 10,655 |
| 05 Abr 2024 | 29.8952 | 0.25 | 0.85% | 29.74 | 29.97 | 29.70 | 8,714 |
| 04 Abr 2024 | 29.6433 | -0.34 | -1.15% | 30.19 | 30.19 | 29.56 | 9,736 |
| 03 Abr 2024 | 29.988 | 0.09 | 0.31% | 29.91 | 30.04 | 29.89 | 11,860 |
| 02 Abr 2024 | 29.8948 | -0.25 | -0.82% | 29.98 | 29.98 | 29.80 | 11,569 |
| 01 Abr 2024 | 30.1416 | -0.11 | -0.36% | 30.30 | 30.30 | 30.073 | 13,911 |
