CROUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.12588 | 0.00082 | 0.66% | 0.12708 | 0.156713 | 0.1096 | 18,547,553.00 |
21 May 2024 | 0.12506 | -0.00294 | -2.30% | 0.12838 | 0.1302 | 0.124 | 27,561,701.00 |
20 May 2024 | 0.128 | 0.00628 | 5.16% | 0.12203 | 0.1286 | 0.12083 | 19,698,980.00 |
19 May 2024 | 0.12172 | -0.0031 | -2.48% | 0.12483 | 0.12584 | 0.1208 | 7,991,985.00 |
18 May 2024 | 0.12482 | -0.001156 | -0.92% | 0.12598 | 0.12665 | 0.12381 | 6,600,649.00 |
17 May 2024 | 0.125976 | 0.002326 | 1.88% | 0.12369 | 0.12673 | 0.12262 | 12,704,356.00 |
16 May 2024 | 0.12365 | -0.001916 | -1.53% | 0.1255 | 0.12659 | 0.12233 | 12,208,591.00 |
15 May 2024 | 0.125566 | 0.005666 | 4.73% | 0.11962 | 0.12602 | 0.11954 | 16,549,202.00 |
14 May 2024 | 0.1199 | -0.00373 | -3.02% | 0.1235 | 0.12534 | 0.11936 | 15,835,901.00 |
13 May 2024 | 0.12363 | -0.00141 | -1.13% | 0.12453 | 0.12695 | 0.12078 | 20,118,622.00 |
12 May 2024 | 0.12504 | 0.00087 | 0.70% | 0.12431 | 0.12663 | 0.12273 | 9,591,204.00 |
11 May 2024 | 0.12417 | 0.00097 | 0.79% | 0.12281 | 0.12663 | 0.12201 | 10,577,552.00 |
10 May 2024 | 0.1232 | -0.00395 | -3.11% | 0.12729 | 0.1281 | 0.12175 | 12,274,825.00 |
09 May 2024 | 0.12715 | 0.00196 | 1.57% | 0.12508 | 0.12809 | 0.12215 | 10,576,520.00 |
08 May 2024 | 0.12519 | -0.00095 | -0.75% | 0.12596 | 0.13518 | 0.12394 | 21,143,195.00 |
07 May 2024 | 0.12614 | -0.00314 | -2.43% | 0.12941 | 0.13154 | 0.12514 | 15,498,019.00 |
06 May 2024 | 0.12928 | -0.00304 | -2.30% | 0.13264 | 0.13592 | 0.12901 | 23,512,959.00 |
05 May 2024 | 0.13232 | -0.00046 | -0.35% | 0.13271 | 0.13481 | 0.13032 | 12,797,583.00 |
04 May 2024 | 0.13278 | -0.00039 | -0.29% | 0.133263 | 0.13513 | 0.13221 | 12,568,397.00 |
03 May 2024 | 0.13317 | 0.00437 | 3.39% | 0.1285 | 0.13469 | 0.126966 | 19,397,343.00 |
02 May 2024 | 0.1288 | 0.00073 | 0.57% | 0.12782 | 0.1302 | 0.12155 | 19,404,331.00 |
01 May 2024 | 0.12807 | -0.0067 | -4.97% | 0.13362 | 0.13486 | 0.11975 | 36,849,791.00 |
30 Abr 2024 | 0.13477 | 0.00312 | 2.37% | 0.13191 | 0.13932 | 0.12577 | 63,051,230.00 |
29 Abr 2024 | 0.13165 | -0.00066 | -0.50% | 0.12887 | 0.13234 | 0.12575 | 28,865,026.00 |
28 Abr 2024 | 0.13231 | 0.00526 | 4.14% | 0.12724 | 0.13247 | 0.1248 | 17,683,482.00 |
27 Abr 2024 | 0.12705 | 0.00271 | 2.18% | 0.12444 | 0.12991 | 0.11852 | 22,451,869.00 |
26 Abr 2024 | 0.12434 | -0.00364 | -2.84% | 0.12778 | 0.13168 | 0.12295 | 26,437,275.00 |
25 Abr 2024 | 0.12798 | 0.00334 | 2.68% | 0.12482 | 0.1297 | 0.12331 | 5,784,963.00 |
24 Abr 2024 | 0.12464 | -0.00663 | -5.05% | 0.13132 | 0.13378 | 0.11415 | 16,667,481.00 |
23 Abr 2024 | 0.13127 | -0.00178 | -1.34% | 0.13273 | 0.13432 | 0.12932 | 12,117,789.00 |
22 Abr 2024 | 0.13305 | 0.00406 | 3.15% | 0.12873 | 0.13442 | 0.12828 | 11,075,140.00 |
21 Abr 2024 | 0.12899 | -0.00142 | -1.09% | 0.13057 | 0.13315 | 0.12719 | 12,160,223.00 |
20 Abr 2024 | 0.13041 | 0.00675 | 5.46% | 0.1233 | 0.13161 | 0.12122 | 17,933,240.00 |
19 Abr 2024 | 0.12366 | 0.00012 | 0.10% | 0.12292 | 0.12668 | 0.11399 | 24,476,697.00 |
18 Abr 2024 | 0.12354 | 0.00246 | 2.03% | 0.12151 | 0.12604 | 0.11848 | 19,637,918.00 |
17 Abr 2024 | 0.12108 | -0.00561 | -4.43% | 0.12672 | 0.1798 | 0.11864 | 19,353,900.00 |
16 Abr 2024 | 0.12669 | -0.00038 | -0.30% | 0.12703 | 0.12957 | 0.12089 | 20,859,938.00 |
15 Abr 2024 | 0.12707 | -0.00611 | -4.59% | 0.13201 | 0.13882 | 0.12253 | 25,258,280.00 |
14 Abr 2024 | 0.13318 | 0.00634 | 5.00% | 0.12622 | 0.13399 | 0.11937 | 29,333,175.00 |
13 Abr 2024 | 0.12684 | -0.01046 | -7.62% | 0.13726 | 0.14176 | 0.1137 | 52,123,623.00 |
12 Abr 2024 | 0.1373 | -0.01163 | -7.81% | 0.14854 | 0.15876 | 0.12775 | 59,416,450.00 |
11 Abr 2024 | 0.14893 | 0.00322 | 2.21% | 0.14574 | 0.14998 | 0.14337 | 18,742,030.00 |
10 Abr 2024 | 0.14571 | -0.00072 | -0.49% | 0.14606 | 0.14841 | 0.14061 | 23,730,917.00 |
09 Abr 2024 | 0.14643 | -0.00439 | -2.91% | 0.15374 | 0.15965 | 0.14643 | 34,695,258.00 |
08 Abr 2024 | 0.15082 | 0.0045 | 3.08% | 0.14596 | 0.15218 | 0.14353 | 27,015,359.00 |
07 Abr 2024 | 0.14632 | 0.00037 | 0.25% | 0.14563 | 0.1478 | 0.14457 | 13,360,748.00 |
06 Abr 2024 | 0.14595 | 0.00466 | 3.30% | 0.14136 | 0.14677 | 0.14017 | 13,403,221.00 |
05 Abr 2024 | 0.14129 | -0.00312 | -2.16% | 0.14468 | 0.14584 | 0.13938 | 22,203,039.00 |
04 Abr 2024 | 0.14441 | 0.00127 | 0.89% | 0.14203 | 0.1484 | 0.1386 | 23,944,462.00 |
03 Abr 2024 | 0.14314 | 0.00211 | 1.50% | 0.14135 | 0.16152 | 0.1339 | 113,313,132.00 |
02 Abr 2024 | 0.14103 | -0.01234 | -8.05% | 0.15208 | 0.15371 | 0.13683 | 28,209,845.00 |
01 Abr 2024 | 0.15337 | 0.00036 | 0.24% | 0.15876 | 0.1635 | 0.14695 | 41,032,902.00 |
31 Mar 2024 | 0.15301 | 0.00162 | 1.07% | 0.15183 | 0.15406 | 0.14999 | 13,294,506.00 |
30 Mar 2024 | 0.15139 | -0.00412 | -2.65% | 0.15467 | 0.15669 | 0.15013 | 13,679,146.00 |
29 Mar 2024 | 0.15551 | -0.00362 | -2.27% | 0.15703 | 0.1602 | 0.14961 | 23,461,616.00 |
28 Mar 2024 | 0.15913 | 0.01067 | 7.19% | 0.14875 | 0.15957 | 0.14466 | 27,873,023.00 |
27 Mar 2024 | 0.14846 | -0.00084 | -0.56% | 0.14872 | 0.15126 | 0.1436 | 30,045,843.00 |
26 Mar 2024 | 0.1493 | 0.00166 | 1.12% | 0.14845 | 0.15458 | 0.14239 | 32,996,785.00 |
25 Mar 2024 | 0.14764 | 0.00368 | 2.56% | 0.144 | 0.159 | 0.14164 | 35,336,345.00 |
24 Mar 2024 | 0.14396 | 0.00676 | 4.93% | 0.140 | 0.14495 | 0.13751 | 32,223,298.00 |
23 Mar 2024 | 0.1372 | 0.00469 | 3.54% | 0.13415 | 0.13979 | 0.13146 | 20,271,217.00 |
22 Mar 2024 | 0.13251 | -0.00523 | -3.80% | 0.13772 | 0.150 | 0.13017 | 21,048,561.00 |
21 Mar 2024 | 0.13774 | -0.00246 | -1.75% | 0.13985 | 0.14243 | 0.1338 | 30,758,520.00 |
20 Mar 2024 | 0.1402 | 0.01804 | 14.77% | 0.12177 | 0.14086 | 0.11871 | 50,321,296.00 |
19 Mar 2024 | 0.12216 | -0.01297 | -9.60% | 0.13529 | 0.13695 | 0.11859 | 59,668,393.00 |
18 Mar 2024 | 0.13513 | -0.00894 | -6.21% | 0.14327 | 0.14549 | 0.1297 | 23,764,395.00 |
17 Mar 2024 | 0.14407 | 0.01147 | 8.65% | 0.13275 | 0.14549 | 0.12824 | 42,644,157.00 |
16 Mar 2024 | 0.1326 | -0.01046 | -7.31% | 0.14333 | 0.15188 | 0.13001 | 52,726,368.00 |
15 Mar 2024 | 0.14306 | -0.010 | -6.53% | 0.15246 | 0.15344 | 0.13052 | 101,162,027.00 |
14 Mar 2024 | 0.15306 | -0.00774 | -4.81% | 0.16598 | 0.16693 | 0.14464 | 35,491,156.00 |
13 Mar 2024 | 0.1608 | -0.0009 | -0.56% | 0.1619 | 0.1646 | 0.15643 | 32,167,359.00 |
12 Mar 2024 | 0.1617 | -0.0079 | -4.66% | 0.16925 | 0.16991 | 0.15282 | 66,595,558.00 |
11 Mar 2024 | 0.1696 | 0.00495 | 3.01% | 0.16438 | 0.1704 | 0.15703 | 79,326,561.00 |
10 Mar 2024 | 0.16465 | 0.00629 | 3.97% | 0.17028 | 0.17639 | 0.161 | 76,699,474.00 |
09 Mar 2024 | 0.15836 | -0.00358 | -2.21% | 0.16233 | 0.16332 | 0.15718 | 11,661,678.00 |
08 Mar 2024 | 0.16194 | 0.00425 | 2.70% | 0.15752 | 0.16685 | 0.154 | 49,380,155.00 |
07 Mar 2024 | 0.15769 | 0.00031 | 0.20% | 0.15801 | 0.16016 | 0.14995 | 50,430,110.00 |
06 Mar 2024 | 0.15738 | 0.00549 | 3.61% | 0.1489 | 0.15793 | 0.13931 | 67,762,593.00 |
05 Mar 2024 | 0.15189 | 0.00999 | 7.04% | 0.15692 | 0.1846 | 0.12639 | 229,322,091.00 |
04 Mar 2024 | 0.1419 | 0.00013 | 0.09% | 0.14249 | 0.1484 | 0.13647 | 53,813,544.00 |
03 Mar 2024 | 0.14177 | -0.00478 | -3.26% | 0.14366 | 0.15068 | 0.1309 | 91,972,359.00 |
02 Mar 2024 | 0.14655 | 0.02009 | 15.89% | 0.12376 | 0.15405 | 0.11912 | 126,416,016.00 |
01 Mar 2024 | 0.12646 | 0.01716 | 15.70% | 0.10913 | 0.12718 | 0.10825 | 68,085,135.00 |
29 Feb 2024 | 0.1093 | 0.00533 | 5.13% | 0.10447 | 0.11107 | 0.10303 | 67,768,257.00 |
28 Feb 2024 | 0.10397 | 0.00073 | 0.71% | 0.10347 | 0.1111 | 0.09805 | 60,727,453.00 |
27 Feb 2024 | 0.10324 | 0.00513 | 5.23% | 0.09792 | 0.10528 | 0.09687 | 59,293,447.00 |
26 Feb 2024 | 0.09811 | 0.00361 | 3.82% | 0.09987 | 0.10993 | 0.09209 | 24,947,404.00 |
25 Feb 2024 | 0.0945 | 0.00013 | 0.14% | 0.09433 | 0.09615 | 0.09238 | 19,136,643.00 |
24 Feb 2024 | 0.09437 | 0.00245 | 2.67% | 0.09185 | 0.09498 | 0.09058 | 21,833,358.00 |
23 Feb 2024 | 0.09192 | -0.00123 | -1.32% | 0.09302 | 0.09401 | 0.09023 | 21,952,305.00 |