Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CZR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 36.22 | -0.13 | -0.36% | 36.20 | 36.48 | 35.6889 | 2,982,276 |
| 07 May 2024 | 36.35 | 0.30 | 0.83% | 36.00 | 36.89 | 35.945 | 3,783,659 |
| 06 May 2024 | 36.05 | 0.72 | 2.04% | 35.88 | 36.27 | 35.49 | 3,080,995 |
| 03 May 2024 | 35.33 | 0.19 | 0.54% | 36.09 | 36.81 | 35.11 | 3,719,473 |
| 02 May 2024 | 35.14 | -1.24 | -3.41% | 37.40 | 37.58 | 35.09 | 5,516,165 |
| 01 May 2024 | 36.38 | 0.56 | 1.56% | 35.32 | 37.48 | 35.12 | 12,239,662 |
| 30 Abr 2024 | 35.82 | -1.75 | -4.66% | 37.22 | 37.27 | 35.76 | 7,328,780 |
| 29 Abr 2024 | 37.57 | 0.96 | 2.62% | 37.24 | 38.35 | 37.07 | 4,532,870 |
| 26 Abr 2024 | 36.61 | -1.43 | -3.76% | 37.45 | 38.17 | 36.34 | 6,268,304 |
| 25 Abr 2024 | 38.04 | -0.44 | -1.14% | 37.94 | 38.335 | 37.34 | 3,161,882 |
| 24 Abr 2024 | 38.48 | -0.64 | -1.64% | 39.00 | 39.32 | 37.98 | 3,322,204 |
| 23 Abr 2024 | 39.12 | 0.70 | 1.82% | 38.68 | 39.39 | 38.59 | 1,975,400 |
| 22 Abr 2024 | 38.42 | 0.22 | 0.58% | 38.57 | 38.89 | 37.71 | 4,321,766 |
| 19 Abr 2024 | 38.20 | 0.22 | 0.58% | 37.95 | 38.50 | 37.815 | 2,867,997 |
| 18 Abr 2024 | 37.98 | -0.54 | -1.40% | 38.61 | 39.07 | 37.87 | 3,324,236 |
| 17 Abr 2024 | 38.52 | -0.92 | -2.33% | 39.71 | 39.82 | 38.495 | 2,964,911 |
| 16 Abr 2024 | 39.44 | -0.78 | -1.94% | 39.84 | 40.295 | 38.855 | 3,485,253 |
| 15 Abr 2024 | 40.22 | 0.12 | 0.30% | 40.47 | 41.61 | 40.03 | 3,294,281 |
| 12 Abr 2024 | 40.10 | -2.12 | -5.02% | 41.48 | 41.78 | 39.83 | 5,027,354 |
| 11 Abr 2024 | 42.22 | 0.72 | 1.73% | 41.51 | 42.40 | 41.13 | 2,592,184 |
| 10 Abr 2024 | 41.50 | -2.48 | -5.64% | 42.69 | 42.755 | 40.82 | 3,864,963 |
| 09 Abr 2024 | 43.98 | 0.90 | 2.09% | 43.29 | 44.01 | 43.02 | 1,465,990 |
| 08 Abr 2024 | 43.08 | 0.17 | 0.40% | 43.06 | 43.77 | 42.88 | 1,841,275 |
| 05 Abr 2024 | 42.91 | 0.58 | 1.37% | 42.23 | 43.16 | 42.00 | 2,279,179 |
| 04 Abr 2024 | 42.33 | -1.00 | -2.31% | 44.11 | 44.67 | 42.27 | 3,485,470 |
| 03 Abr 2024 | 43.33 | 1.49 | 3.56% | 41.66 | 43.59 | 41.57 | 3,095,202 |
| 02 Abr 2024 | 41.84 | -1.33 | -3.08% | 42.564 | 42.70 | 41.74 | 2,714,767 |
| 01 Abr 2024 | 43.17 | -0.57 | -1.30% | 44.00 | 44.42 | 43.12 | 2,809,083 |
| 28 Mar 2024 | 43.74 | 0.38 | 0.88% | 43.71 | 43.95 | 43.42 | 2,470,215 |
| 27 Mar 2024 | 43.36 | 0.65 | 1.52% | 43.00 | 43.64 | 42.89 | 2,724,726 |
| 26 Mar 2024 | 42.71 | 0.99 | 2.37% | 42.27 | 43.83 | 42.08 | 5,032,625 |
| 25 Mar 2024 | 41.72 | 0.41 | 0.99% | 41.33 | 42.22 | 41.13 | 2,619,096 |
| 22 Mar 2024 | 41.31 | -0.32 | -0.77% | 41.62 | 42.00 | 40.86 | 1,801,664 |
| 21 Mar 2024 | 41.63 | -0.11 | -0.26% | 42.00 | 42.4499 | 41.56 | 1,971,568 |
| 20 Mar 2024 | 41.74 | 1.44 | 3.57% | 40.26 | 41.81 | 40.20 | 2,536,188 |
| 19 Mar 2024 | 40.30 | 0.47 | 1.18% | 39.62 | 40.405 | 39.43 | 1,767,923 |
| 18 Mar 2024 | 39.83 | 0.66 | 1.68% | 39.46 | 40.37 | 39.23 | 2,769,395 |
| 15 Mar 2024 | 39.17 | -0.75 | -1.88% | 39.63 | 40.44 | 39.07 | 5,456,804 |
| 14 Mar 2024 | 39.92 | -1.69 | -4.06% | 41.45 | 41.67 | 39.725 | 5,098,503 |
| 13 Mar 2024 | 41.61 | -0.63 | -1.49% | 42.17 | 42.67 | 41.54 | 1,757,251 |
| 12 Mar 2024 | 42.24 | -0.39 | -0.91% | 42.61 | 43.06 | 42.19 | 2,530,373 |
| 11 Mar 2024 | 42.63 | 0.50 | 1.19% | 41.92 | 43.66 | 41.79 | 2,030,225 |
| 08 Mar 2024 | 42.13 | 0.44 | 1.06% | 42.41 | 43.09 | 42.11 | 1,992,921 |
| 07 Mar 2024 | 41.69 | 0.70 | 1.71% | 41.06 | 42.09 | 41.06 | 2,071,172 |
| 06 Mar 2024 | 40.99 | -0.09 | -0.22% | 41.93 | 41.93 | 40.775 | 1,988,655 |
| 05 Mar 2024 | 41.08 | -0.49 | -1.18% | 41.23 | 41.98 | 40.93 | 2,283,022 |
| 04 Mar 2024 | 41.57 | -1.39 | -3.24% | 42.73 | 42.75 | 41.52 | 3,008,917 |
| 01 Mar 2024 | 42.96 | -0.51 | -1.17% | 43.38 | 43.38 | 42.0375 | 2,846,645 |
| 29 Feb 2024 | 43.47 | 2.03 | 4.90% | 42.05 | 43.53 | 41.45 | 4,192,308 |
| 28 Feb 2024 | 41.44 | -0.52 | -1.24% | 41.40 | 42.00 | 41.22 | 2,765,214 |
| 27 Feb 2024 | 41.96 | 1.13 | 2.77% | 41.33 | 42.50 | 41.42 | 4,755,865 |
| 26 Feb 2024 | 40.83 | -0.82 | -1.97% | 41.38 | 41.89 | 40.655 | 3,906,621 |
| 23 Feb 2024 | 41.65 | 0.18 | 0.43% | 41.26 | 42.54 | 41.15 | 3,736,820 |
| 22 Feb 2024 | 41.47 | -0.77 | -1.82% | 42.75 | 42.87 | 41.38 | 3,514,541 |
| 21 Feb 2024 | 42.24 | 0.59 | 1.42% | 39.55 | 43.05 | 39.50 | 6,625,079 |
| 20 Feb 2024 | 41.65 | -0.86 | -2.02% | 42.00 | 42.34 | 40.91 | 7,287,469 |
| 16 Feb 2024 | 42.51 | -0.65 | -1.51% | 42.45 | 42.83 | 42.06 | 3,386,124 |
| 15 Feb 2024 | 43.16 | 0.43 | 1.01% | 43.07 | 43.74 | 42.77 | 2,342,322 |
| 14 Feb 2024 | 42.73 | 0.28 | 0.66% | 42.80 | 42.92 | 41.86 | 2,775,862 |
| 13 Feb 2024 | 42.45 | -2.26 | -5.05% | 42.94 | 43.00 | 42.01 | 5,259,257 |
| 12 Feb 2024 | 44.71 | 0.21 | 0.47% | 44.37 | 45.43 | 44.08 | 2,095,711 |
| 09 Feb 2024 | 44.50 | 0.25 | 0.56% | 44.70 | 45.17 | 44.23 | 3,049,759 |
