Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CMRS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1.05 | -0.05 | -4.55% | 1.10 | 1.10 | 1.025 | 687,254 |
| 02 May 2024 | 1.10 | -0.03 | -2.22% | 1.125 | 1.125 | 1.075 | 245,169 |
| 01 May 2024 | 1.125 | 0.05 | 4.65% | 1.075 | 1.125 | 1.075 | 877,537 |
| 30 Abr 2024 | 1.075 | 0.02 | 2.38% | 1.05 | 1.075 | 1.05 | 354,395 |
| 29 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 92,397 |
| 26 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.025 | 1,825,414 |
| 25 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 1,749,248 |
| 24 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 414,883 |
| 23 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 30,000 |
| 22 Abr 2024 | 1.05 | -0.03 | -2.33% | 1.075 | 1.075 | 1.05 | 944,968 |
| 19 Abr 2024 | 1.075 | 0.00 | 0.00% | 1.10 | 1.10 | 1.075 | 825,111 |
| 18 Abr 2024 | 1.075 | 0.00 | 0.00% | 1.075 | 1.075 | 1.075 | 200,000 |
| 17 Abr 2024 | 1.075 | 0.00 | 0.00% | 1.075 | 1.075 | 1.075 | 576,059 |
| 16 Abr 2024 | 1.075 | 0.02 | 2.38% | 1.05 | 1.075 | 1.05 | 799,379 |
| 15 Abr 2024 | 1.05 | -0.08 | -6.67% | 1.125 | 1.125 | 1.05 | 932,562 |
| 12 Abr 2024 | 1.125 | -0.03 | -2.17% | 1.15 | 1.15 | 1.125 | 1,510,775 |
| 11 Abr 2024 | 1.15 | 0.02 | 2.22% | 1.125 | 1.15 | 1.075 | 517,662 |
| 10 Abr 2024 | 1.125 | -0.15 | -11.76% | 1.275 | 1.30 | 1.125 | 5,955,808 |
| 09 Abr 2024 | 1.275 | 0.18 | 15.91% | 1.10 | 1.35 | 1.10 | 12,821,609 |
| 08 Abr 2024 | 1.10 | 0.05 | 4.76% | 1.075 | 1.10 | 1.00 | 2,268,187 |
| 05 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 0.95 | 2,903,342 |
| 04 Abr 2024 | 1.05 | -0.10 | -8.70% | 1.15 | 1.15 | 1.05 | 1,399,649 |
| 03 Abr 2024 | 1.15 | 0.02 | 2.22% | 1.125 | 1.15 | 1.125 | 2,057,716 |
| 02 Abr 2024 | 1.125 | 0.00 | 0.00% | 1.125 | 1.125 | 1.125 | 2,239,298 |
| 28 Mar 2024 | 1.125 | -0.10 | -8.16% | 1.225 | 1.225 | 1.05 | 3,477,882 |
| 27 Mar 2024 | 1.225 | -0.05 | -3.92% | 1.30 | 1.325 | 1.225 | 3,667,562 |
| 26 Mar 2024 | 1.275 | -0.05 | -3.77% | 1.325 | 1.325 | 1.225 | 2,200,139 |
| 25 Mar 2024 | 1.325 | -0.08 | -5.36% | 1.40 | 1.40 | 1.225 | 2,945,756 |
| 22 Mar 2024 | 1.40 | 0.10 | 7.69% | 1.30 | 1.45 | 1.30 | 7,622,028 |
| 21 Mar 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.275 | 3,454,207 |
| 20 Mar 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.35 | 1.30 | 6,237,593 |
| 19 Mar 2024 | 1.30 | -0.13 | -8.77% | 1.425 | 1.425 | 1.30 | 2,116,980 |
| 18 Mar 2024 | 1.425 | 0.08 | 5.56% | 1.35 | 1.425 | 1.35 | 2,960,277 |
| 15 Mar 2024 | 1.35 | -0.08 | -5.26% | 1.225 | 1.375 | 1.225 | 5,014,494 |
| 14 Mar 2024 | 1.425 | -0.03 | -1.72% | 1.45 | 1.45 | 1.425 | 128,966 |
| 13 Mar 2024 | 1.45 | -0.08 | -4.92% | 1.525 | 1.55 | 1.45 | 1,583,900 |
| 12 Mar 2024 | 1.525 | -0.18 | -10.29% | 1.70 | 1.70 | 1.50 | 1,423,182 |
| 11 Mar 2024 | 1.70 | -0.05 | -2.86% | 1.75 | 1.75 | 1.625 | 2,603,944 |
| 08 Mar 2024 | 1.75 | 0.02 | 1.45% | 1.725 | 1.80 | 1.65 | 3,400,048 |
| 07 Mar 2024 | 1.725 | -0.08 | -4.17% | 1.80 | 2.25 | 1.40 | 22,487,281 |
| 06 Mar 2024 | 1.80 | -0.95 | -34.55% | 2.75 | 2.75 | 1.70 | 4,469,597 |
| 05 Mar 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 3,618 |
| 04 Mar 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
| 01 Mar 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 3,051 |
| 29 Feb 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 63,749 |
| 28 Feb 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
| 27 Feb 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 10,170 |
| 26 Feb 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
| 23 Feb 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 20,000 |
| 22 Feb 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 1,051 |
| 21 Feb 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 456 |
| 20 Feb 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 27,275 |
| 19 Feb 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
| 16 Feb 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 94 |
| 15 Feb 2024 | 2.75 | -0.13 | -4.35% | 2.875 | 2.875 | 2.75 | 183,805 |
| 14 Feb 2024 | 2.875 | 0.00 | 0.00% | 2.875 | 2.875 | 2.875 | 15,778 |
| 13 Feb 2024 | 2.875 | 0.00 | 0.00% | 2.875 | 2.875 | 2.875 | 16,187 |
| 12 Feb 2024 | 2.875 | -0.13 | -4.17% | 3.00 | 3.00 | 2.875 | 161,017 |
| 09 Feb 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 39,108 |
| 08 Feb 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 138 |
| 07 Feb 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
