Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CREX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 3.90 | 0.18 | 4.84% | 3.72 | 4.00 | 3.69 | 63,259 |
| 07 May 2024 | 3.72 | -0.08 | -2.11% | 3.83 | 3.90 | 3.68 | 35,489 |
| 06 May 2024 | 3.80 | 0.45 | 13.43% | 3.38 | 3.8601 | 3.38 | 62,515 |
| 03 May 2024 | 3.35 | 0.21 | 6.69% | 3.16 | 3.4161 | 3.16 | 45,406 |
| 02 May 2024 | 3.14 | -0.12 | -3.68% | 3.34 | 3.34 | 2.80 | 132,718 |
| 01 May 2024 | 3.26 | -0.06 | -1.81% | 3.31 | 3.36 | 3.26 | 17,999 |
| 30 Abr 2024 | 3.32 | -0.12 | -3.49% | 3.41 | 3.49 | 3.30 | 15,557 |
| 29 Abr 2024 | 3.44 | -0.05 | -1.43% | 3.44 | 3.74 | 3.41 | 47,744 |
| 26 Abr 2024 | 3.49 | 0.00 | 0.00% | 3.54 | 3.60 | 3.43 | 18,891 |
| 25 Abr 2024 | 3.49 | 0.09 | 2.65% | 3.36 | 3.6145 | 3.2589 | 40,374 |
| 24 Abr 2024 | 3.40 | 0.00 | 0.00% | 3.38 | 3.65 | 3.29 | 101,099 |
| 23 Abr 2024 | 3.40 | 0.24 | 7.59% | 3.14 | 3.41 | 3.14 | 55,972 |
| 22 Abr 2024 | 3.16 | 0.12 | 3.95% | 3.08 | 3.24 | 2.95 | 69,038 |
| 19 Abr 2024 | 3.04 | -0.07 | -2.25% | 3.06 | 3.166 | 2.95 | 85,127 |
| 18 Abr 2024 | 3.11 | -0.01 | -0.16% | 3.16 | 3.19 | 3.0397 | 94,923 |
| 17 Abr 2024 | 3.115 | -0.05 | -1.64% | 3.26 | 3.5099 | 3.06 | 61,406 |
| 16 Abr 2024 | 3.167 | -0.04 | -1.34% | 3.19 | 3.2506 | 3.13 | 40,490 |
| 15 Abr 2024 | 3.21 | 0.10 | 3.22% | 3.09 | 3.2598 | 3.09 | 57,543 |
| 12 Abr 2024 | 3.11 | -0.25 | -7.44% | 3.30 | 3.55 | 3.11 | 54,504 |
| 11 Abr 2024 | 3.36 | 0.09 | 2.75% | 3.38 | 3.4261 | 3.22 | 48,697 |
| 10 Abr 2024 | 3.27 | -0.20 | -5.76% | 3.36 | 3.5799 | 3.27 | 64,126 |
| 09 Abr 2024 | 3.47 | 0.31 | 9.81% | 3.27 | 3.50 | 3.27 | 98,786 |
| 08 Abr 2024 | 3.16 | -0.32 | -9.20% | 3.53 | 3.53 | 3.02 | 236,601 |
| 05 Abr 2024 | 3.48 | -0.02 | -0.57% | 3.55 | 3.55 | 3.45 | 37,078 |
| 04 Abr 2024 | 3.50 | -0.11 | -3.05% | 3.53 | 3.665 | 3.50 | 77,553 |
| 03 Abr 2024 | 3.61 | -0.08 | -2.17% | 3.52 | 3.75 | 3.51 | 44,483 |
| 02 Abr 2024 | 3.69 | -0.04 | -1.07% | 3.75 | 3.75 | 3.63 | 27,296 |
| 01 Abr 2024 | 3.73 | -0.04 | -1.06% | 3.77 | 3.79 | 3.545 | 48,016 |
| 28 Mar 2024 | 3.77 | 0.02 | 0.53% | 3.77 | 3.8187 | 3.7101 | 30,105 |
| 27 Mar 2024 | 3.75 | -0.17 | -4.34% | 3.87 | 3.925 | 3.66 | 78,021 |
| 26 Mar 2024 | 3.92 | -0.10 | -2.49% | 3.96 | 4.04 | 3.8963 | 47,087 |
| 25 Mar 2024 | 4.02 | 0.03 | 0.75% | 3.99 | 4.04 | 3.95 | 152,712 |
| 22 Mar 2024 | 3.99 | 0.09 | 2.31% | 4.16 | 4.16 | 3.90 | 74,942 |
| 21 Mar 2024 | 3.90 | -0.29 | -6.92% | 4.32 | 4.32 | 3.59 | 244,492 |
| 20 Mar 2024 | 4.19 | -0.01 | -0.24% | 4.24 | 4.32 | 4.0112 | 76,445 |
| 19 Mar 2024 | 4.20 | -0.08 | -1.87% | 4.28 | 4.35 | 4.12 | 48,135 |
| 18 Mar 2024 | 4.28 | 0.31 | 7.81% | 4.10 | 4.35 | 4.0789 | 105,231 |
| 15 Mar 2024 | 3.97 | 0.35 | 9.67% | 3.57 | 3.995 | 3.57 | 41,196 |
| 14 Mar 2024 | 3.62 | 0.02 | 0.56% | 3.62 | 3.649 | 3.51 | 28,076 |
| 13 Mar 2024 | 3.60 | -0.03 | -0.83% | 3.62 | 3.77 | 3.46 | 31,604 |
| 12 Mar 2024 | 3.63 | 0.23 | 6.76% | 3.43 | 3.63 | 3.36 | 29,711 |
| 11 Mar 2024 | 3.40 | -0.02 | -0.58% | 3.41 | 3.53 | 3.1301 | 71,611 |
| 08 Mar 2024 | 3.42 | -0.38 | -10.00% | 3.79 | 3.79 | 3.42 | 96,964 |
| 07 Mar 2024 | 3.80 | 0.08 | 2.15% | 3.76 | 3.80 | 3.685 | 35,157 |
| 06 Mar 2024 | 3.72 | -0.15 | -3.88% | 3.91 | 3.9191 | 3.65 | 54,115 |
| 05 Mar 2024 | 3.87 | -0.09 | -2.15% | 3.82 | 3.9622 | 3.57 | 63,871 |
| 04 Mar 2024 | 3.955 | -0.21 | -4.93% | 4.12 | 4.1884 | 3.85 | 83,139 |
| 01 Mar 2024 | 4.16 | 0.03 | 0.73% | 4.16 | 4.19 | 4.10 | 31,611 |
| 29 Feb 2024 | 4.13 | 0.03 | 0.73% | 4.20 | 4.20 | 4.10 | 42,305 |
| 28 Feb 2024 | 4.10 | -0.12 | -2.84% | 4.18 | 4.35 | 4.03 | 123,573 |
| 27 Feb 2024 | 4.22 | 0.28 | 7.11% | 3.98 | 4.23 | 3.81 | 100,292 |
| 26 Feb 2024 | 3.94 | 0.15 | 3.96% | 3.88 | 3.95 | 3.79 | 39,983 |
| 23 Feb 2024 | 3.79 | 0.08 | 2.16% | 3.81 | 3.84 | 3.5821 | 49,836 |
| 22 Feb 2024 | 3.71 | -0.09 | -2.37% | 3.92 | 3.9541 | 3.60 | 75,683 |
| 21 Feb 2024 | 3.80 | -0.05 | -1.30% | 3.89 | 4.00 | 3.72 | 109,717 |
| 20 Feb 2024 | 3.85 | 0.29 | 8.15% | 3.72 | 3.85 | 3.6536 | 106,250 |
| 16 Feb 2024 | 3.56 | 0.03 | 0.85% | 3.54 | 3.575 | 3.4649 | 32,141 |
| 15 Feb 2024 | 3.53 | 0.04 | 1.15% | 3.50 | 3.55 | 3.3547 | 62,983 |
| 14 Feb 2024 | 3.49 | 0.27 | 8.39% | 3.35 | 3.49 | 3.2209 | 34,060 |
| 13 Feb 2024 | 3.22 | -0.18 | -5.29% | 3.35 | 3.43 | 3.17 | 37,106 |
| 12 Feb 2024 | 3.40 | 0.14 | 4.29% | 3.22 | 3.47 | 3.21 | 30,629 |
| 09 Feb 2024 | 3.26 | 0.08 | 2.52% | 3.21 | 3.26 | 3.1401 | 33,499 |
