Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CRUS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 110.02 | -2.20 | -1.96% | 109.94 | 111.43 | 108.68 | 478,123 |
| 16 May 2024 | 112.22 | -0.18 | -0.16% | 110.00 | 112.665 | 110.00 | 427,185 |
| 15 May 2024 | 112.40 | 1.73 | 1.56% | 111.62 | 112.67 | 109.89 | 574,222 |
| 14 May 2024 | 110.67 | 2.89 | 2.68% | 108.18 | 111.74 | 107.705 | 800,874 |
| 13 May 2024 | 107.78 | 1.65 | 1.55% | 106.14 | 108.25 | 105.53 | 597,066 |
| 10 May 2024 | 106.13 | 2.35 | 2.26% | 104.07 | 107.01 | 103.31 | 676,643 |
| 09 May 2024 | 103.78 | 1.54 | 1.51% | 102.65 | 104.16 | 101.40 | 702,186 |
| 08 May 2024 | 102.24 | 11.11 | 12.19% | 102.885 | 103.30 | 97.7727 | 1,550,870 |
| 07 May 2024 | 91.13 | 1.11 | 1.23% | 90.96 | 92.485 | 90.29 | 800,275 |
| 06 May 2024 | 90.02 | 1.54 | 1.74% | 89.01 | 90.03 | 88.46 | 519,914 |
| 03 May 2024 | 88.48 | 2.57 | 2.99% | 87.67 | 88.88 | 86.6717 | 325,867 |
| 02 May 2024 | 85.91 | 1.91 | 2.27% | 85.12 | 86.84 | 84.56 | 389,027 |
| 01 May 2024 | 84.00 | -4.57 | -5.16% | 86.63 | 87.70 | 83.92 | 534,125 |
| 30 Abr 2024 | 88.57 | -1.73 | -1.92% | 89.52 | 90.52 | 88.50 | 315,762 |
| 29 Abr 2024 | 90.30 | 1.77 | 2.00% | 88.53 | 90.94 | 88.53 | 251,415 |
| 26 Abr 2024 | 88.53 | 1.22 | 1.40% | 87.22 | 89.10 | 87.02 | 203,839 |
| 25 Abr 2024 | 87.31 | 1.02 | 1.18% | 86.08 | 88.26 | 86.08 | 229,886 |
| 24 Abr 2024 | 86.29 | 2.04 | 2.42% | 85.48 | 87.185 | 85.395 | 429,495 |
| 23 Abr 2024 | 84.25 | -0.22 | -0.26% | 84.51 | 85.48 | 84.01 | 386,363 |
| 22 Abr 2024 | 84.47 | 2.45 | 2.99% | 83.15 | 85.20 | 82.025 | 475,729 |
| 19 Abr 2024 | 82.02 | -1.23 | -1.48% | 82.79 | 83.59 | 81.30 | 269,475 |
| 18 Abr 2024 | 83.25 | -2.00 | -2.35% | 85.00 | 85.00 | 82.96 | 232,628 |
| 17 Abr 2024 | 85.25 | -0.56 | -0.65% | 86.11 | 86.83 | 85.25 | 264,622 |
| 16 Abr 2024 | 85.81 | -1.16 | -1.33% | 86.56 | 86.94 | 85.76 | 261,934 |
| 15 Abr 2024 | 86.97 | -1.59 | -1.80% | 89.00 | 89.2378 | 86.35 | 274,523 |
| 12 Abr 2024 | 88.56 | -2.29 | -2.52% | 89.11 | 89.68 | 87.61 | 422,654 |
| 11 Abr 2024 | 90.85 | 0.68 | 0.75% | 90.57 | 90.87 | 89.43 | 315,030 |
| 10 Abr 2024 | 90.17 | -3.39 | -3.62% | 92.09 | 92.66 | 89.53 | 279,119 |
| 09 Abr 2024 | 93.56 | 1.86 | 2.03% | 92.79 | 93.70 | 92.38 | 246,155 |
| 08 Abr 2024 | 91.70 | -0.07 | -0.08% | 92.00 | 93.19 | 91.67 | 201,254 |
| 05 Abr 2024 | 91.77 | 1.32 | 1.46% | 90.51 | 91.82 | 89.98 | 272,844 |
| 04 Abr 2024 | 90.45 | -1.20 | -1.31% | 93.00 | 93.56 | 89.92 | 217,384 |
| 03 Abr 2024 | 91.65 | -0.05 | -0.05% | 90.51 | 92.25 | 90.51 | 322,214 |
| 02 Abr 2024 | 91.70 | -0.17 | -0.19% | 91.23 | 91.83 | 90.10 | 308,275 |
| 01 Abr 2024 | 91.87 | -0.69 | -0.75% | 92.56 | 93.96 | 91.43 | 404,789 |
| 28 Mar 2024 | 92.56 | 0.62 | 0.67% | 91.93 | 92.7765 | 91.73 | 253,459 |
| 27 Mar 2024 | 91.94 | 2.59 | 2.90% | 90.09 | 91.95 | 89.77 | 207,650 |
| 26 Mar 2024 | 89.35 | -0.93 | -1.03% | 90.11 | 91.09 | 89.32 | 213,543 |
| 25 Mar 2024 | 90.28 | -0.59 | -0.65% | 90.08 | 90.965 | 89.735 | 214,822 |
| 22 Mar 2024 | 90.87 | 0.63 | 0.70% | 90.25 | 91.27 | 90.05 | 303,270 |
| 21 Mar 2024 | 90.24 | -0.28 | -0.31% | 91.97 | 92.35 | 90.23 | 320,568 |
| 20 Mar 2024 | 90.52 | 1.89 | 2.13% | 89.47 | 90.83 | 88.51 | 318,389 |
| 19 Mar 2024 | 88.63 | -0.27 | -0.30% | 88.11 | 89.255 | 87.3935 | 311,522 |
| 18 Mar 2024 | 88.90 | 0.23 | 0.26% | 89.56 | 91.12 | 88.87 | 365,196 |
| 15 Mar 2024 | 88.67 | -1.22 | -1.36% | 89.48 | 90.27 | 88.56 | 918,290 |
| 14 Mar 2024 | 89.89 | -1.64 | -1.79% | 91.55 | 91.775 | 89.05 | 574,613 |
| 13 Mar 2024 | 91.53 | -1.94 | -2.08% | 92.71 | 93.3962 | 91.39 | 318,135 |
| 12 Mar 2024 | 93.47 | 0.72 | 0.78% | 93.84 | 93.89 | 92.44 | 235,882 |
| 11 Mar 2024 | 92.75 | 0.24 | 0.26% | 91.66 | 93.17 | 91.27 | 290,553 |
| 08 Mar 2024 | 92.51 | -1.75 | -1.86% | 94.58 | 94.99 | 92.45 | 269,567 |
| 07 Mar 2024 | 94.26 | 2.99 | 3.28% | 92.37 | 95.547 | 92.37 | 343,080 |
| 06 Mar 2024 | 91.27 | 1.93 | 2.16% | 90.59 | 92.855 | 90.31 | 403,395 |
| 05 Mar 2024 | 89.34 | -2.82 | -3.06% | 91.23 | 91.40 | 88.70 | 528,175 |
| 04 Mar 2024 | 92.16 | -1.07 | -1.15% | 94.24 | 94.24 | 92.074 | 372,572 |
| 01 Mar 2024 | 93.23 | 1.41 | 1.54% | 92.56 | 93.40 | 91.75 | 429,942 |
| 29 Feb 2024 | 91.82 | 1.99 | 2.22% | 89.81 | 91.97 | 89.53 | 760,083 |
| 28 Feb 2024 | 89.83 | -1.47 | -1.61% | 90.05 | 90.60 | 89.325 | 382,414 |
| 27 Feb 2024 | 91.30 | -0.67 | -0.73% | 92.16 | 93.40 | 91.22 | 729,519 |
| 26 Feb 2024 | 91.97 | 0.01 | 0.01% | 92.02 | 93.08 | 91.86 | 352,630 |
| 23 Feb 2024 | 91.96 | 0.21 | 0.23% | 91.91 | 92.81 | 91.23 | 330,010 |
| 22 Feb 2024 | 91.75 | 1.38 | 1.53% | 92.31 | 92.56 | 91.13 | 347,354 |
| 21 Feb 2024 | 90.37 | 0.39 | 0.43% | 89.36 | 90.69 | 89.36 | 431,320 |
| 20 Feb 2024 | 89.98 | -0.29 | -0.32% | 89.06 | 90.49 | 89.05 | 392,100 |
