Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRVUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.2785 | -0.014 | -4.79% | 0.2922 | 0.300 | 0.2748 | 168,559,690.00 |
| 27 Jun 2024 | 0.2925 | -0.0034 | -1.15% | 0.2977 | 0.301 | 0.2831 | 172,333,110.00 |
| 26 Jun 2024 | 0.2959 | -0.0289 | -8.90% | 0.3252 | 0.3259 | 0.2954 | 141,129,503.00 |
| 25 Jun 2024 | 0.3248 | -0.002 | -0.61% | 0.3271 | 0.3332 | 0.3147 | 141,437,434.00 |
| 24 Jun 2024 | 0.3268 | -0.0052 | -1.57% | 0.3331 | 0.347 | 0.3021 | 183,339,028.00 |
| 23 Jun 2024 | 0.332 | -0.0103 | -3.01% | 0.3431 | 0.3483 | 0.3204 | 94,505,409.00 |
| 22 Jun 2024 | 0.3423 | 0.0137 | 4.17% | 0.3278 | 0.3457 | 0.325 | 110,645,954.00 |
| 21 Jun 2024 | 0.3286 | -0.016 | -4.64% | 0.343 | 0.367 | 0.3272 | 173,296,119.00 |
| 20 Jun 2024 | 0.3446 | 0.0199 | 6.13% | 0.3254 | 0.3502 | 0.3227 | 176,968,065.00 |
| 19 Jun 2024 | 0.3247 | -0.0089 | -2.67% | 0.3347 | 0.3603 | 0.3217 | 191,760,355.00 |
| 18 Jun 2024 | 0.3336 | 0.0183 | 5.80% | 0.3157 | 0.3369 | 0.2651 | 357,901,154.00 |
| 17 Jun 2024 | 0.3153 | -0.0119 | -3.64% | 0.330 | 0.3498 | 0.3006 | 333,270,033.00 |
| 16 Jun 2024 | 0.3272 | 0.0155 | 4.97% | 0.3128 | 0.3388 | 0.305 | 261,820,845.00 |
| 15 Jun 2024 | 0.3117 | 0.0282 | 9.95% | 0.2828 | 0.3293 | 0.2775 | 320,116,777.00 |
| 14 Jun 2024 | 0.2835 | -0.0053 | -1.84% | 0.287 | 0.2983 | 0.2653 | 371,290,287.00 |
| 13 Jun 2024 | 0.2888 | -0.071 | -19.73% | 0.3606 | 0.3606 | 0.219 | 1,503,870,206.00 |
| 12 Jun 2024 | 0.3598 | 0.0089 | 2.54% | 0.3514 | 0.3753 | 0.3464 | 83,777,002.00 |
| 11 Jun 2024 | 0.3509 | -0.0324 | -8.45% | 0.3836 | 0.3847 | 0.3484 | 81,094,139.00 |
| 10 Jun 2024 | 0.3833 | -0.0338 | -8.10% | 0.4164 | 0.4231 | 0.3753 | 63,724,546.00 |
| 09 Jun 2024 | 0.4171 | 0.0163 | 4.07% | 0.4008 | 0.4246 | 0.3965 | 19,677,642.00 |
| 08 Jun 2024 | 0.4008 | -0.0204 | -4.84% | 0.421 | 0.4221 | 0.3955 | 29,722,258.00 |
| 07 Jun 2024 | 0.4212 | -0.0394 | -8.55% | 0.4606 | 0.4653 | 0.3599 | 58,125,662.00 |
| 06 Jun 2024 | 0.4606 | -0.0121 | -2.56% | 0.4723 | 0.4739 | 0.4545 | 24,535,780.00 |
| 05 Jun 2024 | 0.4727 | 0.0078 | 1.68% | 0.4629 | 0.4729 | 0.4583 | 39,402,538.00 |
| 04 Jun 2024 | 0.4649 | 0.0093 | 2.04% | 0.4565 | 0.4765 | 0.4531 | 26,873,408.00 |
| 03 Jun 2024 | 0.4556 | 0.0019 | 0.42% | 0.4528 | 0.4808 | 0.4468 | 24,841,441.00 |
| 02 Jun 2024 | 0.4537 | -0.0172 | -3.65% | 0.4716 | 0.4755 | 0.450 | 17,800,068.00 |
| 01 Jun 2024 | 0.4709 | 0.0074 | 1.60% | 0.4631 | 0.4748 | 0.4597 | 10,082,947.00 |
| 31 May 2024 | 0.4635 | -0.0051 | -1.09% | 0.4688 | 0.4758 | 0.4543 | 25,230,144.00 |
| 30 May 2024 | 0.4686 | -0.0139 | -2.88% | 0.4817 | 0.4877 | 0.463 | 26,147,439.00 |
| 29 May 2024 | 0.4825 | -0.0092 | -1.87% | 0.4917 | 0.5059 | 0.4807 | 35,079,164.00 |
| 28 May 2024 | 0.4917 | -0.004 | -0.81% | 0.496 | 0.5068 | 0.4725 | 43,242,432.00 |
| 27 May 2024 | 0.4957 | 0.0143 | 2.97% | 0.4836 | 0.5028 | 0.4752 | 24,877,600.00 |
| 26 May 2024 | 0.4814 | -0.0152 | -3.06% | 0.4968 | 0.4996 | 0.4785 | 17,956,427.00 |
| 25 May 2024 | 0.4966 | 0.0037 | 0.75% | 0.4922 | 0.5157 | 0.4912 | 32,175,358.00 |
| 24 May 2024 | 0.4929 | 0.0306 | 6.62% | 0.4622 | 0.4935 | 0.4502 | 43,003,854.00 |
| 23 May 2024 | 0.4623 | -0.0053 | -1.13% | 0.4678 | 0.474 | 0.4294 | 57,137,404.00 |
| 22 May 2024 | 0.4676 | -0.0158 | -3.27% | 0.4828 | 0.4842 | 0.4635 | 59,303,362.00 |
| 21 May 2024 | 0.4834 | 0.0198 | 4.27% | 0.4629 | 0.4952 | 0.4613 | 101,499,375.00 |
| 20 May 2024 | 0.4636 | 0.0452 | 10.80% | 0.4197 | 0.4641 | 0.4134 | 42,499,674.00 |
| 19 May 2024 | 0.4184 | -0.0167 | -3.84% | 0.4351 | 0.4382 | 0.4126 | 22,137,967.00 |
| 18 May 2024 | 0.4351 | 0.0045 | 1.05% | 0.4308 | 0.436 | 0.425 | 26,229,496.00 |
| 17 May 2024 | 0.4306 | 0.0093 | 2.21% | 0.4205 | 0.4387 | 0.4146 | 39,151,319.00 |
| 16 May 2024 | 0.4213 | -0.0026 | -0.61% | 0.4233 | 0.4258 | 0.4061 | 44,268,290.00 |
| 15 May 2024 | 0.4239 | 0.024 | 6.00% | 0.4004 | 0.4264 | 0.3943 | 56,405,248.00 |
| 14 May 2024 | 0.3999 | -0.0149 | -3.59% | 0.4148 | 0.419 | 0.3992 | 87,110,949.00 |
| 13 May 2024 | 0.4148 | -0.0036 | -0.86% | 0.418 | 0.4274 | 0.4027 | 31,445,002.00 |
| 12 May 2024 | 0.4184 | -0.0044 | -1.04% | 0.4222 | 0.4285 | 0.4146 | 11,315,863.00 |
| 11 May 2024 | 0.4228 | 0.001 | 0.24% | 0.422 | 0.4343 | 0.4189 | 14,843,592.00 |
| 10 May 2024 | 0.4218 | -0.023945 | -5.37% | 0.4467 | 0.4531 | 0.4154 | 29,211,241.00 |
| 09 May 2024 | 0.445745 | 0.005945 | 1.35% | 0.4404 | 0.452 | 0.410 | 26,007,168.00 |
| 08 May 2024 | 0.4398 | 0.0155 | 3.65% | 0.4236 | 0.4483 | 0.417 | 43,279,892.00 |
| 07 May 2024 | 0.4243 | -0.0096 | -2.21% | 0.4334 | 0.4426 | 0.4206 | 28,952,288.00 |
| 06 May 2024 | 0.4339 | -0.0128 | -2.87% | 0.4473 | 0.460 | 0.4327 | 52,286,961.00 |
| 05 May 2024 | 0.4467 | 0.0087 | 1.99% | 0.4379 | 0.450 | 0.4291 | 23,245,546.00 |
| 04 May 2024 | 0.438 | -0.0023 | -0.52% | 0.4395 | 0.4458 | 0.4333 | 12,563,282.00 |
| 03 May 2024 | 0.4403 | 0.0164 | 3.87% | 0.4239 | 0.4425 | 0.4194 | 21,926,377.00 |
| 02 May 2024 | 0.4239 | 0.004 | 0.95% | 0.4195 | 0.4302 | 0.4067 | 19,975,573.00 |
| 01 May 2024 | 0.4199 | 0.0094 | 2.29% | 0.4097 | 0.4261 | 0.3865 | 39,147,696.00 |
| 30 Abr 2024 | 0.4105 | -0.0254 | -5.83% | 0.4352 | 0.4392 | 0.3923 | 35,700,027.00 |
| 29 Abr 2024 | 0.4359 | -0.0023 | -0.52% | 0.4407 | 0.4474 | 0.4214 | 47,889,738.00 |
| 28 Abr 2024 | 0.4382 | -0.007 | -1.57% | 0.4444 | 0.4545 | 0.4377 | 22,189,871.00 |
| 27 Abr 2024 | 0.4452 | 0.0061 | 1.39% | 0.4402 | 0.4473 | 0.4176 | 30,802,337.00 |
| 26 Abr 2024 | 0.4391 | -0.0036 | -0.81% | 0.442 | 0.4482 | 0.4282 | 29,216,656.00 |
| 25 Abr 2024 | 0.4427 | 0.0074 | 1.70% | 0.4369 | 0.4486 | 0.4241 | 24,555,094.00 |
| 24 Abr 2024 | 0.4353 | -0.0274 | -5.92% | 0.4629 | 0.4785 | 0.4308 | 35,490,163.00 |
| 23 Abr 2024 | 0.4627 | -0.0041 | -0.88% | 0.4671 | 0.4718 | 0.4563 | 28,107,935.00 |
| 22 Abr 2024 | 0.4668 | 0.0142 | 3.14% | 0.4531 | 0.488671 | 0.4521 | 16,608,016.00 |
| 21 Abr 2024 | 0.4526 | -0.0094 | -2.03% | 0.4624 | 0.4667 | 0.4433 | 21,768,067.00 |
| 20 Abr 2024 | 0.462 | 0.0275 | 6.33% | 0.4342 | 0.4652 | 0.4258 | 27,768,647.00 |
| 19 Abr 2024 | 0.4345 | 0.0026 | 0.60% | 0.4325 | 0.4445 | 0.3976 | 43,772,639.00 |
| 18 Abr 2024 | 0.4319 | 0.0069 | 1.62% | 0.4254 | 0.4406 | 0.4141 | 36,243,454.00 |
| 17 Abr 2024 | 0.425 | -0.0068 | -1.57% | 0.4329 | 0.4367 | 0.4062 | 37,591,176.00 |
| 16 Abr 2024 | 0.4318 | 0.0055 | 1.29% | 0.4277 | 0.4392 | 0.4104 | 45,985,521.00 |
| 15 Abr 2024 | 0.4263 | -0.0278 | -6.12% | 0.4494 | 0.4641 | 0.4076 | 57,369,205.00 |
| 14 Abr 2024 | 0.4541 | 0.0299 | 7.05% | 0.4221 | 0.4567 | 0.4093 | 98,144,372.00 |
| 13 Abr 2024 | 0.4242 | -0.0589 | -12.19% | 0.4811 | 0.4922 | 0.3459 | 119,081,017.00 |
| 12 Abr 2024 | 0.4831 | -0.1209 | -20.02% | 0.6051 | 0.6105 | 0.4057 | 104,158,554.00 |
| 11 Abr 2024 | 0.604 | -0.0127 | -2.06% | 0.6178 | 0.6229 | 0.5952 | 18,772,054.00 |
| 10 Abr 2024 | 0.6167 | -0.0049 | -0.79% | 0.6211 | 0.6232 | 0.5868 | 27,600,861.00 |
| 09 Abr 2024 | 0.6216 | -0.0332 | -5.07% | 0.6549 | 0.6593 | 0.6188 | 27,596,597.00 |
| 08 Abr 2024 | 0.6548 | 0.0182 | 2.86% | 0.6363 | 0.660 | 0.6238 | 24,361,619.00 |
| 07 Abr 2024 | 0.6366 | 0.0115 | 1.84% | 0.6222 | 0.6443 | 0.6203 | 16,604,542.00 |
| 06 Abr 2024 | 0.6251 | 0.0084 | 1.36% | 0.6149 | 0.6278 | 0.6115 | 10,693,957.00 |
| 05 Abr 2024 | 0.6167 | -0.010 | -1.60% | 0.6278 | 0.630 | 0.5961 | 26,388,371.00 |
| 04 Abr 2024 | 0.6267 | 0.0229 | 3.79% | 0.6039 | 0.6385 | 0.5926 | 36,069,273.00 |
| 03 Abr 2024 | 0.6038 | -0.0034 | -0.56% | 0.6074 | 0.6209 | 0.583 | 34,687,523.00 |
| 02 Abr 2024 | 0.6072 | -0.0496 | -7.55% | 0.6549 | 0.657 | 0.595 | 43,513,885.00 |
| 01 Abr 2024 | 0.6568 | -0.036 | -5.20% | 0.693 | 0.6958 | 0.6339 | 37,741,249.00 |
| 31 Mar 2024 | 0.6928 | 0.0104 | 1.52% | 0.6832 | 0.6993 | 0.6804 | 15,798,968.00 |
| 30 Mar 2024 | 0.6824 | -0.0231 | -3.27% | 0.7078 | 0.7128 | 0.680 | 23,278,312.00 |
