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.
CRS.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 85.00 | -4.00 | -4.49% | 89.00 | 91.00 | 83.00 | 1,197 |
| 26 Jun 2024 | 89.00 | -1.10 | -1.22% | 89.00 | 91.00 | 86.10 | 17,422 |
| 25 Jun 2024 | 90.10 | 1.10 | 1.24% | 89.00 | 91.00 | 86.10 | 78,717 |
| 24 Jun 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 91.00 | 86.10 | 4,048 |
| 21 Jun 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 91.00 | 86.10 | 6 |
| 20 Jun 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 91.00 | 89.00 | 0.00 |
| 19 Jun 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 91.00 | 86.10 | 2,682 |
| 18 Jun 2024 | 89.00 | -0.50 | -0.56% | 89.00 | 91.00 | 89.00 | 0.00 |
| 17 Jun 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 91.00 | 86.12 | 1,294 |
| 14 Jun 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 91.00 | 89.50 | 13,298 |
| 13 Jun 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 91.00 | 86.12 | 17,392 |
| 12 Jun 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 91.00 | 86.12 | 26,239 |
| 11 Jun 2024 | 89.50 | 1.00 | 1.13% | 88.50 | 91.00 | 86.12 | 20,031 |
| 10 Jun 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 88.50 | 88.50 | 0.00 |
| 07 Jun 2024 | 88.50 | -0.50 | -0.56% | 89.00 | 89.00 | 86.00 | 12,247 |
| 06 Jun 2024 | 89.00 | -3.00 | -3.26% | 92.00 | 92.50 | 87.00 | 4,519 |
| 05 Jun 2024 | 92.00 | 1.50 | 1.66% | 90.50 | 93.331 | 90.50 | 1,066 |
| 04 Jun 2024 | 90.50 | 3.50 | 4.02% | 90.50 | 92.00 | 90.50 | 0.00 |
| 03 Jun 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.945 | 83.00 | 7,550 |
| 31 May 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.89 | 83.00 | 5,859 |
| 30 May 2024 | 87.00 | 3.00 | 3.57% | 85.50 | 87.89 | 82.00 | 59,232 |
| 29 May 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 0.00 |
| 28 May 2024 | 84.00 | 1.00 | 1.20% | 83.00 | 84.70 | 81.50 | 1,349 |
| 24 May 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 85.00 | 81.00 | 3,331 |
| 23 May 2024 | 83.00 | 3.00 | 3.75% | 80.00 | 83.00 | 80.00 | 3,036 |
| 22 May 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 82.50 | 79.50 | 2,425 |
| 21 May 2024 | 80.00 | 1.00 | 1.27% | 79.00 | 82.00 | 79.00 | 18,183 |
| 20 May 2024 | 79.00 | 1.00 | 1.28% | 79.00 | 82.00 | 79.00 | 10,975 |
| 17 May 2024 | 78.00 | 1.00 | 1.30% | 77.00 | 78.00 | 74.00 | 0.00 |
| 16 May 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.60 | 74.00 | 17,400 |
| 15 May 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 74.00 | 0.00 |
| 14 May 2024 | 77.00 | -0.50 | -0.65% | 77.50 | 78.60 | 74.00 | 18,558 |
| 13 May 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 78.70 | 74.00 | 2,540 |
| 10 May 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 74.00 | 2,500 |
| 09 May 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 74.00 | 0.00 |
| 08 May 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 74.00 | 4,276 |
| 07 May 2024 | 77.50 | 0.50 | 0.65% | 77.00 | 77.50 | 74.00 | 3,996 |
| 03 May 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.104 | 74.00 | 774 |
| 02 May 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.104 | 74.00 | 1,151 |
| 01 May 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 74.00 | 0.00 |
| 30 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 9,398 |
| 29 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 23,653 |
| 26 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 29,661 |
| 25 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 0.00 |
| 24 Abr 2024 | 77.00 | 1.00 | 1.32% | 76.00 | 78.00 | 75.50 | 3,258 |
| 23 Abr 2024 | 76.00 | 0.00 | 0.00% | 76.00 | 78.00 | 74.04 | 16,258 |
| 22 Abr 2024 | 76.00 | -1.00 | -1.30% | 77.00 | 78.50 | 75.00 | 4,601 |
| 19 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 75.04 | 476 |
| 18 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 0.00 |
| 17 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 2,000 |
| 16 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 0.00 |
| 15 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.00 | 16,273 |
| 12 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 75.00 | 18,278 |
| 11 Abr 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 451 |
| 10 Abr 2024 | 77.00 | -1.00 | -1.28% | 78.00 | 79.00 | 75.04 | 200 |
| 09 Abr 2024 | 78.00 | 2.00 | 2.63% | 76.00 | 78.00 | 75.00 | 0.00 |
| 08 Abr 2024 | 76.00 | 0.00 | 0.00% | 76.00 | 78.00 | 74.00 | 7,409 |
| 05 Abr 2024 | 76.00 | 0.00 | 0.00% | 76.00 | 78.00 | 75.00 | 0.00 |
| 04 Abr 2024 | 76.00 | 0.00 | 0.00% | 76.00 | 78.00 | 74.04 | 2,171 |
| 03 Abr 2024 | 76.00 | 2.00 | 2.70% | 76.00 | 78.00 | 75.00 | 0.00 |
| 02 Abr 2024 | 74.00 | 0.00 | 0.00% | 74.00 | 77.00 | 72.40 | 7,476 |
