Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRML Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 11.5689 | 0.00 | 0.00% | 11.5689 | 11.5689 | 11.5689 | 0 |
| 27 Jun 2024 | 11.5689 | 0.03 | 0.25% | 11.65 | 11.70 | 11.38 | 74,992 |
| 26 Jun 2024 | 11.54 | 0.04 | 0.35% | 11.50 | 11.60 | 11.40 | 60,359 |
| 25 Jun 2024 | 11.50 | 0.01 | 0.09% | 11.72 | 11.725 | 11.49 | 147,180 |
| 24 Jun 2024 | 11.49 | -0.01 | -0.09% | 11.73 | 11.75 | 11.45 | 137,135 |
| 21 Jun 2024 | 11.50 | -0.10 | -0.86% | 11.71 | 11.71 | 11.30 | 118,067 |
| 20 Jun 2024 | 11.60 | 0.31 | 2.75% | 12.00 | 12.00 | 11.56 | 214,332 |
| 18 Jun 2024 | 11.29 | -0.01 | -0.09% | 11.50 | 11.65 | 11.29 | 8,966 |
| 17 Jun 2024 | 11.30 | -0.23 | -1.99% | 11.99 | 11.99 | 11.0001 | 21,307 |
| 14 Jun 2024 | 11.53 | 0.14 | 1.23% | 11.50 | 12.00 | 10.35 | 15,014 |
| 13 Jun 2024 | 11.39 | 1.19 | 11.67% | 10.22 | 11.50 | 10.01 | 12,496 |
| 12 Jun 2024 | 10.20 | 0.30 | 3.03% | 10.25 | 10.55 | 10.1001 | 9,341 |
| 11 Jun 2024 | 9.90 | -0.91 | -8.42% | 10.52 | 11.30 | 9.90 | 39,673 |
| 10 Jun 2024 | 10.81 | 0.53 | 5.16% | 10.93 | 11.309 | 10.7434 | 12,425 |
| 07 Jun 2024 | 10.28 | -0.59 | -5.43% | 11.52 | 11.52 | 10.25 | 15,598 |
| 06 Jun 2024 | 10.87 | 0.59 | 5.74% | 10.40 | 11.25 | 10.10 | 15,143 |
| 05 Jun 2024 | 10.28 | -0.39 | -3.66% | 10.65 | 11.575 | 10.28 | 28,618 |
| 04 Jun 2024 | 10.67 | -0.61 | -5.41% | 10.94 | 11.50 | 9.9026 | 17,119 |
| 03 Jun 2024 | 11.28 | 0.53 | 4.93% | 11.00 | 11.28 | 10.53 | 11,244 |
| 31 May 2024 | 10.75 | -0.32 | -2.89% | 11.07 | 11.45 | 10.0599 | 12,443 |
| 30 May 2024 | 11.07 | 0.12 | 1.10% | 10.62 | 11.2145 | 10.44 | 14,018 |
| 29 May 2024 | 10.95 | 0.95 | 9.50% | 9.64 | 10.99 | 9.64 | 23,398 |
| 28 May 2024 | 10.00 | 0.06 | 0.60% | 9.94 | 11.66 | 9.82 | 43,626 |
| 24 May 2024 | 9.94 | 1.83 | 22.56% | 8.50 | 9.98 | 8.16 | 46,055 |
| 23 May 2024 | 8.11 | -3.03 | -27.20% | 9.64 | 9.95 | 7.09 | 149,327 |
| 22 May 2024 | 11.14 | -0.75 | -6.31% | 11.77 | 12.49 | 10.60 | 16,588 |
| 21 May 2024 | 11.89 | 0.88 | 7.99% | 10.86 | 11.90 | 10.86 | 7,048 |
| 20 May 2024 | 11.01 | -0.06 | -0.54% | 10.79 | 12.00 | 10.685 | 22,683 |
| 17 May 2024 | 11.07 | 1.79 | 19.29% | 9.27 | 12.20 | 9.00 | 27,134 |
| 16 May 2024 | 9.28 | 0.18 | 1.98% | 9.02 | 9.28 | 8.7356 | 2,442 |
| 15 May 2024 | 9.10 | 1.00 | 12.35% | 8.26 | 9.29 | 8.26 | 13,073 |
| 14 May 2024 | 8.10 | -0.58 | -6.68% | 8.87 | 9.30 | 8.10 | 34,264 |
| 13 May 2024 | 8.68 | 0.29 | 3.46% | 8.48 | 9.10 | 8.17 | 13,710 |
| 10 May 2024 | 8.39 | -0.41 | -4.66% | 8.91 | 9.35 | 8.19 | 19,402 |
| 09 May 2024 | 8.80 | -0.09 | -1.01% | 9.00 | 10.00 | 8.00 | 23,223 |
| 08 May 2024 | 8.89 | -1.11 | -11.10% | 8.91 | 9.50 | 8.715 | 9,430 |
| 07 May 2024 | 10.00 | 0.00 | 0.00% | 9.70 | 10.00 | 9.00 | 11,754 |
| 06 May 2024 | 10.00 | 0.03 | 0.30% | 9.61 | 10.00 | 9.10 | 8,095 |
| 03 May 2024 | 9.97 | 0.71 | 7.67% | 9.36 | 10.78 | 8.5684 | 21,768 |
| 02 May 2024 | 9.26 | 1.45 | 18.57% | 8.77 | 9.845 | 8.00 | 36,518 |
| 01 May 2024 | 7.81 | -2.69 | -25.62% | 10.55 | 10.55 | 7.81 | 26,142 |
| 30 Abr 2024 | 10.50 | -1.19 | -10.18% | 11.34 | 11.50 | 10.50 | 10,544 |
| 29 Abr 2024 | 11.69 | -0.30 | -2.50% | 12.83 | 12.96 | 11.20 | 13,702 |
| 26 Abr 2024 | 11.99 | 0.80 | 7.15% | 11.20 | 12.00 | 10.49 | 11,640 |
| 25 Abr 2024 | 11.19 | 0.70 | 6.67% | 11.18 | 11.19 | 10.2924 | 17,959 |
| 24 Abr 2024 | 10.49 | 0.30 | 2.94% | 10.10 | 11.00 | 9.79 | 7,652 |
| 23 Abr 2024 | 10.19 | 1.17 | 12.97% | 9.10 | 10.75 | 9.10 | 24,850 |
| 22 Abr 2024 | 9.02 | 0.92 | 11.36% | 7.90 | 12.00 | 7.90 | 30,603 |
| 19 Abr 2024 | 8.10 | -0.30 | -3.57% | 8.14 | 10.80 | 8.00 | 36,278 |
| 18 Abr 2024 | 8.40 | 0.90 | 12.00% | 8.25 | 9.80 | 7.8801 | 15,571 |
| 17 Abr 2024 | 7.50 | -1.60 | -17.58% | 8.88 | 9.41 | 7.50 | 3,686 |
| 16 Abr 2024 | 9.10 | -0.90 | -9.00% | 9.62 | 9.98 | 9.05 | 7,343 |
| 15 Abr 2024 | 10.00 | -1.09 | -9.83% | 11.26 | 11.64 | 10.00 | 49,637 |
| 12 Abr 2024 | 11.09 | -0.76 | -6.41% | 11.33 | 11.59 | 10.89 | 7,327 |
| 11 Abr 2024 | 11.85 | 0.13 | 1.11% | 11.37 | 11.98 | 10.96 | 9,277 |
| 10 Abr 2024 | 11.72 | -0.34 | -2.82% | 12.01 | 12.975 | 11.23 | 16,212 |
| 09 Abr 2024 | 12.06 | 0.10 | 0.84% | 11.85 | 12.25 | 11.50 | 16,120 |
| 08 Abr 2024 | 11.96 | 0.55 | 4.82% | 11.61 | 11.96 | 11.37 | 7,072 |
| 05 Abr 2024 | 11.41 | -1.42 | -11.07% | 12.83 | 12.83 | 11.40 | 47,879 |
| 04 Abr 2024 | 12.83 | 0.53 | 4.31% | 12.00 | 12.89 | 11.57 | 36,525 |
| 03 Abr 2024 | 12.30 | -1.70 | -12.14% | 12.87 | 12.91 | 11.55 | 43,422 |
| 02 Abr 2024 | 14.00 | 2.10 | 17.65% | 11.42 | 14.00 | 11.21 | 13,215 |
| 01 Abr 2024 | 11.90 | 0.90 | 8.18% | 11.90 | 13.34 | 10.77 | 43,311 |
