Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRIS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 11.80 | -0.80 | -6.35% | 12.66 | 13.00 | 11.25 | 27,005 |
| 16 May 2024 | 12.60 | -0.40 | -3.08% | 13.00 | 13.48 | 12.51 | 23,917 |
| 15 May 2024 | 13.00 | -2.69 | -17.14% | 15.34 | 15.745 | 12.55 | 84,960 |
| 14 May 2024 | 15.69 | 0.03 | 0.19% | 15.73 | 16.80 | 15.0072 | 28,116 |
| 13 May 2024 | 15.66 | -0.06 | -0.38% | 15.93 | 16.69 | 15.1142 | 23,339 |
| 10 May 2024 | 15.72 | -0.79 | -4.78% | 16.31 | 16.65 | 15.72 | 12,065 |
| 09 May 2024 | 16.51 | 0.16 | 0.98% | 16.93 | 16.93 | 16.30 | 27,636 |
| 08 May 2024 | 16.35 | 0.15 | 0.93% | 16.80 | 16.80 | 16.00 | 15,057 |
| 07 May 2024 | 16.20 | 0.03 | 0.19% | 16.30 | 16.4999 | 16.02 | 17,446 |
| 06 May 2024 | 16.17 | -0.19 | -1.16% | 16.47 | 16.535 | 15.97 | 6,583 |
| 03 May 2024 | 16.36 | -0.15 | -0.91% | 16.78 | 16.78 | 16.05 | 10,606 |
| 02 May 2024 | 16.51 | 0.52 | 3.25% | 16.74 | 16.99 | 16.045 | 15,387 |
| 01 May 2024 | 15.99 | 0.64 | 4.17% | 15.46 | 16.30 | 14.89 | 10,277 |
| 30 Abr 2024 | 15.35 | 0.64 | 4.35% | 14.62 | 15.37 | 14.56 | 7,313 |
| 29 Abr 2024 | 14.71 | 0.24 | 1.66% | 14.57 | 14.71 | 14.24 | 7,901 |
| 26 Abr 2024 | 14.47 | -0.05 | -0.34% | 14.44 | 14.6899 | 14.25 | 10,913 |
| 25 Abr 2024 | 14.52 | -0.25 | -1.69% | 14.77 | 14.8232 | 14.07 | 10,146 |
| 24 Abr 2024 | 14.77 | -0.24 | -1.60% | 15.12 | 15.12 | 14.54 | 4,734 |
| 23 Abr 2024 | 15.01 | 0.16 | 1.08% | 14.64 | 15.01 | 14.37 | 5,785 |
| 22 Abr 2024 | 14.85 | 0.54 | 3.77% | 14.27 | 14.85 | 14.06 | 21,059 |
| 19 Abr 2024 | 14.31 | -0.91 | -5.98% | 14.97 | 15.16 | 14.26 | 10,128 |
| 18 Abr 2024 | 15.22 | -0.73 | -4.58% | 16.50 | 16.50 | 14.63 | 19,626 |
| 17 Abr 2024 | 15.95 | 0.68 | 4.45% | 15.49 | 16.31 | 15.49 | 36,504 |
| 16 Abr 2024 | 15.27 | 0.71 | 4.88% | 14.81 | 15.27 | 14.1887 | 21,304 |
| 15 Abr 2024 | 14.56 | -0.72 | -4.71% | 15.30 | 15.30 | 13.9914 | 20,190 |
| 12 Abr 2024 | 15.28 | -0.62 | -3.90% | 15.91 | 16.2376 | 14.92 | 8,007 |
| 11 Abr 2024 | 15.90 | 0.62 | 4.06% | 15.42 | 16.06 | 14.8499 | 16,147 |
| 10 Abr 2024 | 15.28 | -0.30 | -1.93% | 15.35 | 15.35 | 15.0001 | 12,164 |
| 09 Abr 2024 | 15.58 | -0.92 | -5.58% | 16.50 | 16.70 | 14.84 | 47,618 |
| 08 Abr 2024 | 16.50 | -0.30 | -1.79% | 17.49 | 17.49 | 16.0101 | 40,389 |
| 05 Abr 2024 | 16.80 | 0.79 | 4.93% | 16.365 | 16.80 | 15.0001 | 41,483 |
| 04 Abr 2024 | 16.01 | 2.61 | 19.48% | 13.41 | 17.49 | 13.41 | 314,626 |
| 03 Abr 2024 | 13.40 | 1.08 | 8.77% | 12.06 | 13.40 | 11.32 | 27,991 |
| 02 Abr 2024 | 12.32 | -0.36 | -2.84% | 12.42 | 12.50 | 11.95 | 35,492 |
| 01 Abr 2024 | 12.68 | 1.81 | 16.65% | 10.85 | 12.68 | 10.69 | 46,257 |
| 28 Mar 2024 | 10.87 | 0.00 | 0.00% | 10.95 | 10.95 | 10.4098 | 23,493 |
| 27 Mar 2024 | 10.87 | 0.78 | 7.73% | 10.14 | 10.88 | 10.08 | 40,119 |
| 26 Mar 2024 | 10.09 | -0.74 | -6.83% | 10.70 | 10.83 | 10.02 | 24,749 |
| 25 Mar 2024 | 10.83 | 0.03 | 0.28% | 10.80 | 10.94 | 10.51 | 7,421 |
| 22 Mar 2024 | 10.80 | -0.03 | -0.28% | 10.83 | 11.0681 | 10.4201 | 16,055 |
| 21 Mar 2024 | 10.83 | 0.50 | 4.84% | 10.26 | 11.00 | 10.26 | 15,071 |
| 20 Mar 2024 | 10.33 | 0.11 | 1.08% | 10.22 | 10.33 | 10.03 | 16,212 |
| 19 Mar 2024 | 10.22 | 0.07 | 0.69% | 10.13 | 10.40 | 10.01 | 7,245 |
| 18 Mar 2024 | 10.15 | -0.15 | -1.46% | 10.19 | 10.30 | 10.12 | 10,096 |
| 15 Mar 2024 | 10.30 | 0.11 | 1.08% | 10.15 | 10.36 | 10.07 | 10,012 |
| 14 Mar 2024 | 10.19 | -0.05 | -0.49% | 10.20 | 10.4884 | 9.90 | 12,361 |
| 13 Mar 2024 | 10.24 | 0.22 | 2.20% | 10.09 | 10.74 | 9.91 | 26,668 |
| 12 Mar 2024 | 10.02 | -0.33 | -3.19% | 10.45 | 10.46 | 10.02 | 21,404 |
| 11 Mar 2024 | 10.35 | -0.15 | -1.43% | 10.39 | 10.50 | 10.21 | 11,389 |
| 08 Mar 2024 | 10.50 | 0.52 | 5.21% | 10.16 | 10.50 | 9.9228 | 28,208 |
| 07 Mar 2024 | 9.98 | 0.22 | 2.25% | 10.01 | 10.29 | 9.75 | 12,238 |
| 06 Mar 2024 | 9.76 | -0.54 | -5.24% | 10.54 | 10.62 | 9.76 | 28,552 |
| 05 Mar 2024 | 10.30 | 0.60 | 6.14% | 9.70 | 10.46 | 9.70 | 26,298 |
| 04 Mar 2024 | 9.704 | -0.37 | -3.63% | 10.19 | 10.36 | 9.704 | 16,880 |
| 01 Mar 2024 | 10.07 | -0.12 | -1.18% | 10.20 | 10.27 | 9.8958 | 20,970 |
| 29 Feb 2024 | 10.19 | 0.42 | 4.30% | 9.89 | 10.5507 | 9.7001 | 53,168 |
| 28 Feb 2024 | 9.77 | -0.24 | -2.40% | 10.14 | 10.14 | 9.39 | 19,905 |
| 27 Feb 2024 | 10.01 | 0.23 | 2.35% | 9.71 | 10.2578 | 9.23 | 24,571 |
| 26 Feb 2024 | 9.78 | 0.27 | 2.84% | 9.40 | 9.85 | 9.40 | 25,306 |
| 23 Feb 2024 | 9.51 | -0.32 | -3.26% | 9.99 | 9.99 | 9.04 | 34,674 |
| 22 Feb 2024 | 9.83 | -0.44 | -4.28% | 10.15 | 10.2699 | 9.82 | 30,819 |
| 21 Feb 2024 | 10.27 | 0.13 | 1.28% | 10.20 | 10.3488 | 10.0401 | 32,839 |
| 20 Feb 2024 | 10.14 | -0.35 | -3.34% | 10.40 | 10.42 | 10.0801 | 12,037 |
