Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRMT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 62.05 | -2.57 | -3.98% | 64.21 | 64.21 | 61.625 | 44,040 |
| 20 May 2024 | 64.62 | 0.12 | 0.19% | 64.15 | 65.1857 | 63.81 | 43,434 |
| 17 May 2024 | 64.50 | 0.04 | 0.06% | 64.32 | 65.215 | 63.76 | 45,776 |
| 16 May 2024 | 64.46 | -0.60 | -0.92% | 65.36 | 65.99 | 64.23 | 36,036 |
| 15 May 2024 | 65.06 | -0.27 | -0.41% | 66.02 | 66.02 | 63.75 | 71,084 |
| 14 May 2024 | 65.33 | 2.29 | 3.63% | 64.77 | 67.50 | 64.13 | 91,950 |
| 13 May 2024 | 63.04 | 3.86 | 6.52% | 59.96 | 66.43 | 59.96 | 109,629 |
| 10 May 2024 | 59.18 | -1.18 | -1.95% | 60.18 | 60.53 | 58.635 | 34,095 |
| 09 May 2024 | 60.36 | -0.96 | -1.57% | 61.28 | 61.67 | 60.04 | 37,695 |
| 08 May 2024 | 61.32 | 0.82 | 1.36% | 60.00 | 61.49 | 59.77 | 42,551 |
| 07 May 2024 | 60.50 | -0.99 | -1.61% | 61.50 | 62.72 | 60.45 | 40,722 |
| 06 May 2024 | 61.49 | 2.49 | 4.22% | 59.31 | 61.50 | 59.20 | 39,749 |
| 03 May 2024 | 59.00 | 0.45 | 0.77% | 60.35 | 61.96 | 57.61 | 43,366 |
| 02 May 2024 | 58.55 | 0.30 | 0.52% | 58.55 | 59.05 | 57.055 | 45,250 |
| 01 May 2024 | 58.25 | 1.01 | 1.76% | 57.25 | 59.84 | 57.24 | 56,155 |
| 30 Abr 2024 | 57.24 | -1.21 | -2.07% | 57.48 | 57.71 | 56.985 | 26,641 |
| 29 Abr 2024 | 58.45 | 0.58 | 1.00% | 58.01 | 58.58 | 57.84 | 30,549 |
| 26 Abr 2024 | 57.87 | 1.15 | 2.03% | 57.40 | 59.09 | 56.73 | 62,944 |
| 25 Abr 2024 | 56.72 | -1.69 | -2.89% | 56.80 | 57.18 | 55.82 | 73,513 |
| 24 Abr 2024 | 58.41 | -0.31 | -0.53% | 58.30 | 58.98 | 57.94 | 38,547 |
| 23 Abr 2024 | 58.72 | 1.87 | 3.29% | 57.41 | 59.20 | 57.39 | 44,274 |
| 22 Abr 2024 | 56.85 | -1.39 | -2.39% | 58.30 | 58.39 | 56.78 | 45,883 |
| 19 Abr 2024 | 58.24 | 2.08 | 3.70% | 56.16 | 58.35 | 55.87 | 76,394 |
| 18 Abr 2024 | 56.16 | -0.08 | -0.14% | 56.05 | 57.73 | 56.05 | 54,922 |
| 17 Abr 2024 | 56.24 | -0.36 | -0.64% | 56.91 | 56.91 | 55.51 | 43,227 |
| 16 Abr 2024 | 56.60 | 1.06 | 1.91% | 55.02 | 56.9484 | 55.02 | 86,433 |
| 15 Abr 2024 | 55.54 | -1.12 | -1.98% | 56.80 | 56.9524 | 55.01 | 114,242 |
| 12 Abr 2024 | 56.66 | -2.35 | -3.98% | 58.19 | 59.64 | 56.59 | 75,620 |
| 11 Abr 2024 | 59.01 | -0.37 | -0.62% | 60.43 | 60.43 | 56.617 | 149,425 |
| 10 Abr 2024 | 59.38 | -4.14 | -6.52% | 60.00 | 60.00 | 57.74 | 248,983 |
| 09 Abr 2024 | 63.52 | 2.32 | 3.79% | 60.68 | 63.52 | 60.31 | 73,818 |
| 08 Abr 2024 | 61.20 | 2.17 | 3.68% | 60.29 | 62.67 | 59.71 | 117,014 |
| 05 Abr 2024 | 59.03 | 0.39 | 0.67% | 58.55 | 60.01 | 58.00 | 87,468 |
| 04 Abr 2024 | 58.64 | -1.92 | -3.17% | 61.25 | 61.42 | 57.635 | 111,959 |
| 03 Abr 2024 | 60.56 | -0.92 | -1.50% | 61.49 | 61.52 | 59.72 | 72,304 |
| 02 Abr 2024 | 61.48 | -1.19 | -1.90% | 61.015 | 61.54 | 60.07 | 71,179 |
| 01 Abr 2024 | 62.67 | -1.20 | -1.88% | 63.78 | 63.78 | 62.15 | 55,328 |
| 28 Mar 2024 | 63.87 | 0.97 | 1.54% | 62.70 | 65.085 | 62.70 | 56,364 |
| 27 Mar 2024 | 62.90 | 0.60 | 0.96% | 62.95 | 64.125 | 62.60 | 65,937 |
| 26 Mar 2024 | 62.30 | -0.22 | -0.35% | 63.13 | 63.13 | 60.87 | 84,045 |
| 25 Mar 2024 | 62.52 | 1.37 | 2.24% | 61.11 | 63.17 | 60.6601 | 77,611 |
| 22 Mar 2024 | 61.15 | -4.56 | -6.94% | 65.28 | 65.3975 | 60.50 | 140,462 |
| 21 Mar 2024 | 65.71 | 2.04 | 3.20% | 64.90 | 66.80 | 64.33 | 113,804 |
| 20 Mar 2024 | 63.67 | 2.02 | 3.28% | 61.19 | 64.01 | 60.90 | 106,450 |
| 19 Mar 2024 | 61.65 | 1.41 | 2.34% | 60.08 | 61.66 | 59.5101 | 92,469 |
| 18 Mar 2024 | 60.24 | -2.25 | -3.60% | 63.16 | 63.16 | 58.784 | 212,443 |
| 15 Mar 2024 | 62.49 | 1.89 | 3.11% | 59.84 | 64.305 | 59.84 | 1,379,746 |
| 14 Mar 2024 | 60.605 | -2.18 | -3.46% | 62.78 | 62.78 | 59.80 | 151,565 |
| 13 Mar 2024 | 62.78 | -0.39 | -0.62% | 62.76 | 64.65 | 62.00 | 120,916 |
| 12 Mar 2024 | 63.17 | -2.60 | -3.95% | 65.50 | 65.96 | 63.01 | 147,147 |
| 11 Mar 2024 | 65.77 | -0.73 | -1.10% | 65.69 | 65.86 | 61.7729 | 192,585 |
| 08 Mar 2024 | 66.50 | 4.20 | 6.74% | 65.88 | 74.10 | 64.235 | 496,726 |
| 07 Mar 2024 | 62.30 | 1.55 | 2.55% | 61.96 | 63.735 | 60.69 | 194,053 |
| 06 Mar 2024 | 60.75 | -1.80 | -2.88% | 61.00 | 63.13 | 59.29 | 211,236 |
| 05 Mar 2024 | 62.55 | -1.63 | -2.54% | 63.52 | 64.57 | 62.46 | 159,505 |
| 04 Mar 2024 | 64.18 | -3.51 | -5.19% | 64.60 | 65.59 | 62.03 | 283,207 |
| 01 Mar 2024 | 67.69 | 0.35 | 0.52% | 66.99 | 69.11 | 66.27 | 77,104 |
| 29 Feb 2024 | 67.34 | 0.46 | 0.69% | 68.90 | 69.23 | 66.785 | 75,845 |
| 28 Feb 2024 | 66.88 | -0.84 | -1.24% | 66.39 | 68.01 | 66.065 | 107,843 |
| 27 Feb 2024 | 67.72 | 3.25 | 5.04% | 64.96 | 68.21 | 64.91 | 82,327 |
| 26 Feb 2024 | 64.47 | 0.04 | 0.06% | 64.11 | 66.19 | 63.36 | 61,995 |
| 23 Feb 2024 | 64.43 | 0.42 | 0.66% | 63.91 | 64.89 | 62.81 | 122,493 |
| 22 Feb 2024 | 64.01 | -0.37 | -0.57% | 64.66 | 65.28 | 62.79 | 107,852 |
