Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CREV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 6.95 | -0.45 | -6.08% | 6.93 | 7.2286 | 6.93 | 3,832 |
| 18 Jun 2024 | 7.3999 | -0.08 | -1.07% | 7.38 | 7.40 | 6.70 | 4,797 |
| 17 Jun 2024 | 7.48 | -0.02 | -0.27% | 7.01 | 7.48 | 7.01 | 1,113 |
| 14 Jun 2024 | 7.50 | -0.27 | -3.47% | 7.60 | 7.77 | 7.50 | 721 |
| 13 Jun 2024 | 7.77 | -0.27 | -3.36% | 7.94 | 8.04 | 7.77 | 3,271 |
| 12 Jun 2024 | 8.04 | 0.09 | 1.20% | 8.14 | 8.14 | 7.77 | 2,668 |
| 11 Jun 2024 | 7.945 | -0.38 | -4.51% | 8.10 | 8.29 | 7.4407 | 5,372 |
| 10 Jun 2024 | 8.32 | -0.11 | -1.36% | 8.33 | 9.0575 | 8.30 | 18,823 |
| 07 Jun 2024 | 8.4348 | 0.27 | 3.37% | 8.26 | 8.49 | 8.26 | 2,464 |
| 06 Jun 2024 | 8.16 | -0.03 | -0.31% | 8.31 | 8.31 | 8.15 | 928 |
| 05 Jun 2024 | 8.185 | 0.18 | 2.18% | 7.98 | 8.50 | 7.98 | 1,459 |
| 04 Jun 2024 | 8.01 | -0.49 | -5.76% | 8.50 | 8.50 | 8.00 | 8,548 |
| 03 Jun 2024 | 8.50 | -0.50 | -5.56% | 8.70 | 8.9999 | 8.2801 | 11,370 |
| 31 May 2024 | 9.00 | -0.18 | -1.96% | 9.20 | 9.77 | 8.40 | 17,976 |
| 30 May 2024 | 9.1799 | -0.77 | -7.74% | 10.00 | 10.00 | 9.1799 | 2,544 |
| 29 May 2024 | 9.95 | -0.32 | -3.12% | 10.01 | 10.26 | 9.95 | 2,476 |
| 28 May 2024 | 10.27 | -0.84 | -7.56% | 10.65 | 10.65 | 10.27 | 770 |
| 24 May 2024 | 11.11 | -0.02 | -0.16% | 10.62 | 11.11 | 10.62 | 1,161 |
| 23 May 2024 | 11.1273 | 0.12 | 1.07% | 11.20 | 11.62 | 11.00 | 3,500 |
| 22 May 2024 | 11.01 | 0.00 | 0.00% | 10.99 | 11.01 | 10.91 | 159 |
| 21 May 2024 | 11.01 | 0.29 | 2.71% | 10.01 | 11.01 | 10.01 | 2,542 |
| 20 May 2024 | 10.72 | -0.31 | -2.81% | 10.82 | 11.86 | 10.6812 | 2,036 |
| 17 May 2024 | 11.03 | -0.58 | -5.00% | 11.10 | 11.61 | 11.03 | 763 |
| 16 May 2024 | 11.61 | -0.85 | -6.82% | 12.00 | 12.00 | 11.61 | 8,886 |
| 15 May 2024 | 12.46 | 0.99 | 8.67% | 11.47 | 12.95 | 10.89 | 3,224 |
| 14 May 2024 | 11.4664 | 0.17 | 1.47% | 11.30 | 11.60 | 10.5124 | 2,040 |
| 13 May 2024 | 11.30 | 0.33 | 3.01% | 10.75 | 12.03 | 10.75 | 8,956 |
| 10 May 2024 | 10.97 | 0.54 | 5.18% | 10.16 | 11.06 | 10.16 | 8,564 |
| 09 May 2024 | 10.43 | -1.08 | -9.38% | 11.31 | 11.51 | 10.00 | 11,381 |
| 08 May 2024 | 11.51 | -0.87 | -7.03% | 12.00 | 12.87 | 11.46 | 2,295 |
| 07 May 2024 | 12.38 | -0.70 | -5.35% | 12.33 | 12.89 | 12.26 | 1,423 |
| 06 May 2024 | 13.08 | 0.00 | -0.01% | 12.82 | 13.18 | 11.75 | 2,190 |
| 03 May 2024 | 13.0812 | 0.41 | 3.25% | 12.44 | 13.0812 | 11.77 | 1,997 |
| 02 May 2024 | 12.67 | -0.83 | -6.15% | 13.23 | 14.10 | 12.57 | 6,844 |
| 01 May 2024 | 13.50 | -0.62 | -4.39% | 13.37 | 14.55 | 13.10 | 5,444 |
| 30 Abr 2024 | 14.12 | 0.00 | 0.00% | 13.82 | 14.12 | 13.64 | 833 |
| 29 Abr 2024 | 14.12 | 0.02 | 0.14% | 14.00 | 14.44 | 14.00 | 1,405 |
| 26 Abr 2024 | 14.10 | 0.05 | 0.36% | 14.10 | 14.48 | 13.90 | 1,003 |
| 25 Abr 2024 | 14.05 | -0.50 | -3.44% | 14.20 | 14.55 | 13.80 | 5,246 |
| 24 Abr 2024 | 14.55 | 0.55 | 3.93% | 13.51 | 14.55 | 13.51 | 5,020 |
| 23 Abr 2024 | 14.00 | -0.39 | -2.71% | 14.38 | 14.39 | 13.70 | 2,050 |
| 22 Abr 2024 | 14.39 | 0.18 | 1.27% | 13.92 | 15.00 | 13.5005 | 3,089 |
| 19 Abr 2024 | 14.21 | 0.51 | 3.72% | 13.23 | 14.81 | 13.23 | 5,206 |
| 18 Abr 2024 | 13.70 | -1.19 | -7.99% | 14.14 | 14.14 | 13.70 | 890 |
| 17 Abr 2024 | 14.89 | 0.00 | 0.00% | 14.21 | 14.89 | 14.00 | 422 |
| 16 Abr 2024 | 14.89 | -0.61 | -3.94% | 15.31 | 15.31 | 14.01 | 1,119 |
| 15 Abr 2024 | 15.50 | 1.90 | 13.97% | 13.60 | 15.84 | 13.60 | 3,467 |
| 12 Abr 2024 | 13.60 | -1.40 | -9.33% | 13.42 | 14.52 | 13.20 | 4,274 |
| 11 Abr 2024 | 15.00 | 0.97 | 6.91% | 14.04 | 16.5299 | 14.04 | 3,815 |
| 10 Abr 2024 | 14.03 | -0.98 | -6.53% | 14.07 | 14.79 | 13.74 | 4,019 |
| 09 Abr 2024 | 15.01 | -2.14 | -12.48% | 16.20 | 16.20 | 14.75 | 5,736 |
| 08 Abr 2024 | 17.15 | 1.14 | 7.12% | 16.47 | 17.15 | 16.47 | 3,645 |
| 05 Abr 2024 | 16.01 | 1.01 | 6.73% | 15.20 | 16.29 | 15.20 | 1,963 |
| 04 Abr 2024 | 15.00 | -0.10 | -0.66% | 14.80 | 15.00 | 14.61 | 1,384 |
| 03 Abr 2024 | 15.10 | -1.01 | -6.27% | 13.70 | 16.50 | 13.70 | 10,904 |
| 02 Abr 2024 | 16.11 | 0.30 | 1.90% | 15.61 | 16.11 | 15.29 | 1,284 |
| 01 Abr 2024 | 15.81 | -0.62 | -3.77% | 16.35 | 16.70 | 15.59 | 2,898 |
| 28 Mar 2024 | 16.43 | 1.52 | 10.19% | 15.60 | 16.50 | 15.00 | 14,657 |
| 27 Mar 2024 | 14.9101 | -1.44 | -8.83% | 16.35 | 17.83 | 14.91 | 3,453 |
| 26 Mar 2024 | 16.3534 | 0.11 | 0.67% | 17.68 | 17.68 | 16.25 | 2,869 |
| 25 Mar 2024 | 16.2445 | -2.46 | -13.15% | 18.30 | 18.805 | 16.00 | 4,698 |
