Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CREI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 77.00 | 0.90 | 1.18% | 76.80 | 77.00 | 75.90 | 2,096,825 |
| 02 May 2024 | 76.10 | 1.30 | 1.74% | 78.20 | 78.20 | 75.40 | 1,057,316 |
| 01 May 2024 | 74.80 | 0.60 | 0.81% | 74.70 | 74.80 | 74.00 | 2,089,131 |
| 30 Abr 2024 | 74.20 | -1.00 | -1.33% | 77.90 | 77.90 | 74.20 | 416,221 |
| 29 Abr 2024 | 75.20 | 0.20 | 0.27% | 74.70 | 75.80 | 74.70 | 240,163 |
| 26 Abr 2024 | 75.00 | -0.40 | -0.53% | 76.00 | 76.00 | 74.70 | 348,892 |
| 25 Abr 2024 | 75.40 | -0.20 | -0.26% | 76.70 | 76.70 | 75.10 | 704,936 |
| 24 Abr 2024 | 75.60 | -1.50 | -1.95% | 79.80 | 79.80 | 75.60 | 179,327 |
| 23 Abr 2024 | 77.10 | 0.50 | 0.65% | 79.00 | 79.00 | 75.90 | 1,237,096 |
| 22 Abr 2024 | 76.60 | 1.60 | 2.13% | 75.20 | 78.00 | 75.20 | 429,462 |
| 19 Abr 2024 | 75.00 | -1.90 | -2.47% | 76.50 | 76.50 | 75.00 | 704,239 |
| 18 Abr 2024 | 76.90 | 0.20 | 0.26% | 78.60 | 78.60 | 76.60 | 1,301,676 |
| 17 Abr 2024 | 76.70 | -0.40 | -0.52% | 78.60 | 78.70 | 76.60 | 258,258 |
| 16 Abr 2024 | 77.10 | -1.20 | -1.53% | 77.30 | 77.40 | 75.20 | 517,927 |
| 15 Abr 2024 | 78.30 | -0.50 | -0.63% | 78.30 | 78.70 | 77.40 | 2,839,185 |
| 12 Abr 2024 | 78.80 | -0.80 | -1.01% | 83.00 | 83.00 | 78.60 | 416,469 |
| 11 Abr 2024 | 79.60 | 0.40 | 0.51% | 79.20 | 80.70 | 79.00 | 489,080 |
| 10 Abr 2024 | 79.20 | -0.40 | -0.50% | 80.80 | 81.70 | 79.00 | 6,639,508 |
| 09 Abr 2024 | 79.60 | -0.40 | -0.50% | 79.50 | 80.50 | 79.00 | 1,022,900 |
| 08 Abr 2024 | 80.00 | 1.10 | 1.39% | 78.40 | 80.80 | 78.40 | 1,086,078 |
| 05 Abr 2024 | 78.90 | -1.60 | -1.99% | 80.60 | 80.60 | 78.90 | 1,139,627 |
| 04 Abr 2024 | 80.50 | -0.50 | -0.62% | 81.00 | 81.80 | 80.00 | 746,437 |
| 03 Abr 2024 | 81.00 | 0.20 | 0.25% | 78.80 | 81.00 | 78.80 | 906,060 |
| 02 Abr 2024 | 80.80 | -0.60 | -0.74% | 86.30 | 86.30 | 80.00 | 1,593,893 |
| 28 Mar 2024 | 81.40 | 6.10 | 8.10% | 79.00 | 86.30 | 79.00 | 5,274,204 |
| 27 Mar 2024 | 75.30 | 1.30 | 1.76% | 74.20 | 75.30 | 73.60 | 1,358,793 |
| 26 Mar 2024 | 74.00 | 3.00 | 4.23% | 71.60 | 74.00 | 71.60 | 1,450,381 |
| 25 Mar 2024 | 71.00 | 0.50 | 0.71% | 70.30 | 71.40 | 70.30 | 494,738 |
| 22 Mar 2024 | 70.50 | 0.30 | 0.43% | 68.50 | 70.80 | 68.40 | 795,948 |
| 21 Mar 2024 | 70.20 | 0.10 | 0.14% | 70.40 | 72.00 | 69.50 | 3,490,817 |
| 20 Mar 2024 | 70.10 | -2.10 | -2.91% | 71.70 | 73.10 | 69.80 | 659,591 |
| 19 Mar 2024 | 72.20 | -0.50 | -0.69% | 71.60 | 73.00 | 71.60 | 227,624 |
| 18 Mar 2024 | 72.70 | 1.50 | 2.11% | 70.10 | 72.70 | 70.10 | 759,369 |
| 15 Mar 2024 | 71.20 | -2.70 | -3.65% | 72.50 | 73.90 | 70.00 | 898,712 |
| 14 Mar 2024 | 73.90 | -3.60 | -4.65% | 76.00 | 76.60 | 73.30 | 1,233,802 |
| 13 Mar 2024 | 77.50 | -0.50 | -0.64% | 77.60 | 77.60 | 76.80 | 504,261 |
| 12 Mar 2024 | 78.00 | 1.90 | 2.50% | 76.20 | 78.20 | 76.20 | 733,154 |
| 11 Mar 2024 | 76.10 | 1.50 | 2.01% | 73.80 | 76.60 | 73.80 | 500,912 |
| 08 Mar 2024 | 74.60 | 1.10 | 1.50% | 73.40 | 74.70 | 73.40 | 374,161 |
| 07 Mar 2024 | 73.50 | -0.30 | -0.41% | 73.00 | 73.90 | 73.00 | 192,473 |
| 06 Mar 2024 | 73.80 | 1.80 | 2.50% | 72.60 | 75.30 | 72.60 | 646,136 |
| 05 Mar 2024 | 72.00 | -0.20 | -0.28% | 72.00 | 72.00 | 72.00 | 80,523 |
| 04 Mar 2024 | 72.20 | -0.50 | -0.69% | 72.50 | 72.70 | 71.70 | 303,530 |
| 01 Mar 2024 | 72.70 | 0.70 | 0.97% | 72.40 | 73.10 | 72.00 | 688,589 |
| 29 Feb 2024 | 72.00 | -0.70 | -0.96% | 72.70 | 73.50 | 72.00 | 1,184,172 |
| 28 Feb 2024 | 72.70 | 0.30 | 0.41% | 72.00 | 72.90 | 71.00 | 841,089 |
| 27 Feb 2024 | 72.40 | 0.80 | 1.12% | 69.50 | 72.70 | 69.50 | 538,795 |
| 26 Feb 2024 | 71.60 | 0.20 | 0.28% | 70.00 | 71.80 | 70.00 | 380,546 |
| 23 Feb 2024 | 71.40 | 0.30 | 0.42% | 70.00 | 72.00 | 70.00 | 621,511 |
| 22 Feb 2024 | 71.10 | -1.60 | -2.20% | 73.30 | 73.30 | 71.10 | 938,067 |
| 21 Feb 2024 | 72.70 | 4.70 | 6.91% | 70.60 | 75.70 | 70.60 | 3,005,416 |
| 20 Feb 2024 | 68.00 | 0.80 | 1.19% | 66.00 | 68.50 | 66.00 | 1,789,317 |
| 19 Feb 2024 | 67.20 | -0.30 | -0.44% | 67.40 | 67.50 | 66.70 | 823,626 |
| 16 Feb 2024 | 67.50 | 0.50 | 0.75% | 67.40 | 67.70 | 66.60 | 852,513 |
| 15 Feb 2024 | 67.00 | 2.00 | 3.08% | 65.10 | 67.40 | 63.80 | 1,761,625 |
| 14 Feb 2024 | 65.00 | -1.60 | -2.40% | 67.40 | 67.40 | 65.00 | 1,137,598 |
| 13 Feb 2024 | 66.60 | -1.00 | -1.48% | 67.60 | 68.30 | 65.90 | 751,303 |
| 12 Feb 2024 | 67.60 | -1.70 | -2.45% | 70.40 | 70.40 | 67.60 | 495,791 |
| 09 Feb 2024 | 69.30 | -0.20 | -0.29% | 69.20 | 69.40 | 68.70 | 709,166 |
| 08 Feb 2024 | 69.50 | 0.00 | 0.00% | 69.10 | 69.70 | 68.60 | 486,966 |
| 07 Feb 2024 | 69.50 | 0.40 | 0.58% | 69.30 | 71.00 | 69.20 | 1,758,069 |
| 06 Feb 2024 | 69.10 | -0.60 | -0.86% | 69.10 | 69.80 | 67.90 | 1,301,382 |
| 05 Feb 2024 | 69.70 | -0.10 | -0.14% | 69.80 | 71.20 | 69.10 | 860,783 |
