Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRBN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 20.80 | -0.86 | -3.97% | 21.20 | 21.24 | 20.76 | 167,650 |
| 16 May 2024 | 21.66 | -0.10 | -0.46% | 21.94 | 22.00 | 21.54 | 167,518 |
| 15 May 2024 | 21.76 | -0.26 | -1.18% | 22.12 | 22.20 | 21.76 | 117,121 |
| 14 May 2024 | 22.02 | 0.34 | 1.57% | 21.74 | 22.20 | 21.68 | 137,562 |
| 13 May 2024 | 21.68 | 0.16 | 0.74% | 21.76 | 21.84 | 21.56 | 97,551 |
| 10 May 2024 | 21.52 | 0.10 | 0.47% | 21.50 | 21.78 | 21.30 | 92,741 |
| 09 May 2024 | 21.42 | 0.00 | 0.00% | 21.40 | 21.52 | 21.30 | 67,178 |
| 08 May 2024 | 21.42 | -0.10 | -0.46% | 21.48 | 21.76 | 21.34 | 79,911 |
| 07 May 2024 | 21.52 | 0.52 | 2.48% | 21.10 | 21.52 | 21.02 | 113,174 |
| 06 May 2024 | 21.00 | 0.06 | 0.29% | 21.08 | 21.36 | 21.00 | 66,422 |
| 03 May 2024 | 20.94 | -0.10 | -0.48% | 21.02 | 21.26 | 20.90 | 79,431 |
| 02 May 2024 | 21.04 | 0.50 | 2.43% | 20.66 | 21.30 | 20.60 | 205,836 |
| 30 Abr 2024 | 20.54 | 0.54 | 2.70% | 20.02 | 20.74 | 20.02 | 124,608 |
| 29 Abr 2024 | 20.00 | 0.72 | 3.73% | 19.21 | 20.30 | 19.21 | 221,419 |
| 26 Abr 2024 | 19.28 | 0.65 | 3.49% | 19.16 | 19.88 | 18.99 | 214,475 |
| 25 Abr 2024 | 18.63 | -0.28 | -1.48% | 18.81 | 18.95 | 18.52 | 69,644 |
| 24 Abr 2024 | 18.91 | -0.01 | -0.05% | 19.06 | 19.06 | 18.81 | 56,586 |
| 23 Abr 2024 | 18.92 | -0.06 | -0.32% | 19.20 | 19.20 | 18.86 | 70,089 |
| 22 Abr 2024 | 18.98 | 0.09 | 0.48% | 19.00 | 19.15 | 18.85 | 75,635 |
| 19 Abr 2024 | 18.89 | 0.16 | 0.85% | 18.50 | 18.95 | 18.48 | 77,659 |
| 18 Abr 2024 | 18.73 | -0.10 | -0.53% | 18.93 | 18.93 | 18.49 | 83,057 |
| 17 Abr 2024 | 18.83 | 0.13 | 0.70% | 18.69 | 18.96 | 18.66 | 76,840 |
| 16 Abr 2024 | 18.70 | -0.26 | -1.37% | 18.65 | 18.76 | 18.51 | 136,729 |
| 15 Abr 2024 | 18.96 | -0.29 | -1.51% | 19.29 | 19.30 | 18.78 | 95,522 |
| 12 Abr 2024 | 19.25 | -0.26 | -1.33% | 19.68 | 19.76 | 18.98 | 138,121 |
| 11 Abr 2024 | 19.51 | -0.27 | -1.37% | 19.81 | 20.10 | 19.48 | 88,241 |
| 10 Abr 2024 | 19.78 | -0.02 | -0.10% | 19.96 | 20.58 | 19.65 | 224,978 |
| 09 Abr 2024 | 19.80 | 0.12 | 0.61% | 19.70 | 19.84 | 19.51 | 118,551 |
| 08 Abr 2024 | 19.68 | 0.04 | 0.20% | 19.63 | 19.83 | 19.56 | 44,303 |
| 05 Abr 2024 | 19.64 | -0.50 | -2.48% | 19.88 | 19.93 | 19.45 | 90,145 |
| 04 Abr 2024 | 20.14 | 0.12 | 0.60% | 20.20 | 20.20 | 19.83 | 77,830 |
| 03 Abr 2024 | 20.02 | 0.15 | 0.75% | 19.97 | 20.04 | 19.61 | 78,911 |
| 02 Abr 2024 | 19.87 | 0.02 | 0.10% | 20.02 | 20.22 | 19.78 | 86,489 |
| 28 Mar 2024 | 19.85 | 0.02 | 0.10% | 19.90 | 20.14 | 19.64 | 81,147 |
| 27 Mar 2024 | 19.83 | -0.12 | -0.60% | 20.02 | 20.10 | 19.70 | 56,119 |
| 26 Mar 2024 | 19.95 | -0.17 | -0.84% | 20.16 | 20.16 | 19.89 | 64,612 |
| 25 Mar 2024 | 20.12 | 0.59 | 3.02% | 19.50 | 20.20 | 19.34 | 116,919 |
| 22 Mar 2024 | 19.53 | -0.12 | -0.61% | 19.50 | 19.87 | 19.43 | 54,276 |
| 21 Mar 2024 | 19.65 | 0.42 | 2.18% | 19.47 | 19.80 | 19.47 | 75,273 |
| 20 Mar 2024 | 19.23 | -0.02 | -0.10% | 19.08 | 19.40 | 19.03 | 50,296 |
| 19 Mar 2024 | 19.25 | -0.02 | -0.10% | 19.30 | 19.30 | 18.94 | 76,104 |
| 18 Mar 2024 | 19.27 | -0.03 | -0.16% | 19.40 | 19.42 | 19.15 | 41,548 |
| 15 Mar 2024 | 19.30 | 0.07 | 0.36% | 19.14 | 19.46 | 19.13 | 125,733 |
| 14 Mar 2024 | 19.23 | -0.35 | -1.79% | 19.64 | 19.67 | 19.23 | 96,799 |
| 13 Mar 2024 | 19.58 | -0.38 | -1.90% | 19.97 | 20.10 | 19.42 | 98,117 |
| 12 Mar 2024 | 19.96 | 0.05 | 0.25% | 20.00 | 20.22 | 19.85 | 59,723 |
| 11 Mar 2024 | 19.91 | -0.17 | -0.85% | 19.94 | 20.20 | 19.81 | 63,437 |
| 08 Mar 2024 | 20.08 | -0.62 | -3.00% | 20.76 | 20.76 | 19.94 | 96,191 |
| 07 Mar 2024 | 20.70 | 0.75 | 3.76% | 19.95 | 20.70 | 19.59 | 133,110 |
| 06 Mar 2024 | 19.95 | 0.31 | 1.58% | 19.62 | 20.00 | 19.60 | 58,243 |
| 05 Mar 2024 | 19.64 | 0.20 | 1.03% | 19.45 | 20.44 | 19.40 | 175,917 |
| 04 Mar 2024 | 19.44 | -0.12 | -0.61% | 19.30 | 20.02 | 18.84 | 200,382 |
| 01 Mar 2024 | 19.56 | 2.04 | 11.64% | 18.21 | 19.83 | 17.69 | 423,937 |
| 29 Feb 2024 | 17.52 | -0.62 | -3.42% | 17.60 | 17.72 | 17.39 | 161,295 |
| 28 Feb 2024 | 18.14 | 0.00 | 0.00% | 18.14 | 18.14 | 18.14 | 0.00 |
| 27 Feb 2024 | 18.14 | 0.11 | 0.61% | 18.11 | 18.20 | 17.91 | 69,607 |
| 26 Feb 2024 | 18.03 | -0.19 | -1.04% | 18.15 | 18.25 | 17.89 | 125,459 |
| 23 Feb 2024 | 18.22 | -0.37 | -1.99% | 18.60 | 18.65 | 18.16 | 65,612 |
| 22 Feb 2024 | 18.59 | -0.13 | -0.69% | 18.80 | 18.88 | 18.36 | 68,880 |
| 21 Feb 2024 | 18.72 | -0.14 | -0.74% | 19.06 | 19.21 | 18.54 | 117,855 |
| 20 Feb 2024 | 18.86 | -0.01 | -0.05% | 18.91 | 19.11 | 18.70 | 48,870 |
| 19 Feb 2024 | 18.87 | 0.00 | 0.00% | 18.80 | 19.01 | 18.69 | 63,624 |
