Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CRSPMET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5,614.06 | -27.07 | -0.48% | 5,641.66 | 5,686.27 | 5,607.95 | 0 |
| 27 Jun 2024 | 5,641.13 | 5.60 | 0.10% | 5,635.59 | 5,651.77 | 5,624.94 | 0 |
| 26 Jun 2024 | 5,635.53 | 17.50 | 0.31% | 5,618.03 | 5,640.90 | 5,607.08 | 0 |
| 25 Jun 2024 | 5,618.03 | 32.89 | 0.59% | 5,585.14 | 5,621.86 | 5,585.14 | 0 |
| 24 Jun 2024 | 5,585.14 | -24.41 | -0.44% | 5,609.96 | 5,634.06 | 5,584.76 | 0 |
| 21 Jun 2024 | 5,609.55 | -11.26 | -0.20% | 5,621.10 | 5,628.39 | 5,598.44 | 0 |
| 20 Jun 2024 | 5,620.81 | -15.37 | -0.27% | 5,636.18 | 5,657.09 | 5,601.51 | 0 |
| 18 Jun 2024 | 5,636.18 | 12.30 | 0.22% | 5,623.94 | 5,639.83 | 5,619.69 | 0 |
| 17 Jun 2024 | 5,623.88 | 45.48 | 0.82% | 5,579.09 | 5,641.17 | 5,569.18 | 0 |
| 14 Jun 2024 | 5,578.40 | 8.77 | 0.16% | 5,570.86 | 5,579.33 | 5,551.32 | 0 |
| 13 Jun 2024 | 5,569.64 | 17.62 | 0.32% | 5,552.06 | 5,580.07 | 5,538.18 | 0 |
| 12 Jun 2024 | 5,552.02 | 47.97 | 0.87% | 5,504.12 | 5,580.81 | 5,504.12 | 0 |
| 11 Jun 2024 | 5,504.05 | 22.68 | 0.41% | 5,481.48 | 5,504.67 | 5,449.58 | 0 |
| 10 Jun 2024 | 5,481.37 | 15.08 | 0.28% | 5,466.70 | 5,486.28 | 5,452.15 | 0 |
| 07 Jun 2024 | 5,466.30 | -1.42 | -0.03% | 5,468.66 | 5,495.49 | 5,450.02 | 0 |
| 06 Jun 2024 | 5,467.72 | 3.55 | 0.06% | 5,464.22 | 5,476.17 | 5,449.45 | 0 |
| 05 Jun 2024 | 5,464.17 | 69.53 | 1.29% | 5,394.70 | 5,464.54 | 5,394.70 | 0 |
| 04 Jun 2024 | 5,394.64 | 13.91 | 0.26% | 5,380.96 | 5,401.20 | 5,358.04 | 0 |
| 03 Jun 2024 | 5,380.74 | 15.23 | 0.28% | 5,366.02 | 5,397.30 | 5,330.26 | 0 |
| 31 May 2024 | 5,365.51 | 37.22 | 0.70% | 5,328.58 | 5,369.43 | 5,277.09 | 0 |
| 30 May 2024 | 5,328.28 | -44.74 | -0.83% | 5,373.67 | 5,373.67 | 5,314.91 | 0 |
| 29 May 2024 | 5,373.03 | -33.51 | -0.62% | 5,406.58 | 5,406.58 | 5,364.48 | 0 |
| 28 May 2024 | 5,406.54 | 9.92 | 0.18% | 5,396.62 | 5,411.78 | 5,378.76 | 0 |
| 24 May 2024 | 5,396.62 | 35.30 | 0.66% | 5,361.40 | 5,404.35 | 5,361.40 | 0 |
| 23 May 2024 | 5,361.32 | -33.36 | -0.62% | 5,394.76 | 5,436.04 | 5,348.59 | 0 |
| 22 May 2024 | 5,394.68 | -14.47 | -0.27% | 5,409.20 | 5,411.67 | 5,372.57 | 0 |
| 21 May 2024 | 5,409.15 | 16.44 | 0.30% | 5,392.81 | 5,411.98 | 5,381.66 | 0 |
| 20 May 2024 | 5,392.71 | 6.00 | 0.11% | 5,387.14 | 5,410.54 | 5,386.07 | 0 |
| 17 May 2024 | 5,386.71 | 6.95 | 0.13% | 5,379.94 | 5,389.15 | 5,365.96 | 0 |
| 16 May 2024 | 5,379.76 | -8.32 | -0.15% | 5,389.33 | 5,409.44 | 5,378.68 | 0 |
| 15 May 2024 | 5,388.08 | 67.09 | 1.26% | 5,322.07 | 5,391.84 | 5,322.07 | 0 |
| 14 May 2024 | 5,320.99 | 26.99 | 0.51% | 5,294.72 | 5,324.85 | 5,289.97 | 0 |
| 13 May 2024 | 5,294.00 | 0.61 | 0.01% | 5,293.52 | 5,306.49 | 5,282.11 | 0 |
| 10 May 2024 | 5,293.39 | 9.06 | 0.17% | 5,285.11 | 5,311.94 | 5,278.99 | 0 |
| 09 May 2024 | 5,284.33 | 24.20 | 0.46% | 5,261.30 | 5,286.09 | 5,252.73 | 0 |
| 08 May 2024 | 5,260.13 | 0.56 | 0.01% | 5,259.57 | 5,264.64 | 5,238.63 | 0 |
| 07 May 2024 | 5,259.57 | 5.44 | 0.10% | 5,254.41 | 5,272.99 | 5,249.93 | 0 |
| 06 May 2024 | 5,254.13 | 55.94 | 1.08% | 5,198.32 | 5,254.46 | 5,198.32 | 0 |
| 03 May 2024 | 5,198.19 | 69.17 | 1.35% | 5,129.20 | 5,208.28 | 5,129.20 | 0 |
| 02 May 2024 | 5,129.03 | 49.44 | 0.97% | 5,079.65 | 5,137.03 | 5,075.35 | 0 |
| 01 May 2024 | 5,079.59 | -17.61 | -0.35% | 5,097.19 | 5,159.46 | 5,075.31 | 0 |
| 30 Abr 2024 | 5,097.19 | -81.17 | -1.57% | 5,178.38 | 5,178.38 | 5,096.68 | 0 |
| 29 Abr 2024 | 5,178.37 | 11.32 | 0.22% | 5,167.24 | 5,189.26 | 5,150.41 | 0 |
| 26 Abr 2024 | 5,167.05 | 61.04 | 1.20% | 5,106.09 | 5,181.18 | 5,106.09 | 0 |
| 25 Abr 2024 | 5,106.01 | -28.69 | -0.56% | 5,134.82 | 5,134.82 | 5,048.72 | 0 |
| 24 Abr 2024 | 5,134.70 | -1.39 | -0.03% | 5,136.09 | 5,155.68 | 5,111.05 | 0 |
| 23 Abr 2024 | 5,136.09 | 64.44 | 1.27% | 5,071.74 | 5,140.74 | 5,071.74 | 0 |
| 22 Abr 2024 | 5,071.65 | 45.43 | 0.90% | 5,026.35 | 5,100.45 | 5,026.35 | 0 |
| 19 Abr 2024 | 5,026.22 | -54.46 | -1.07% | 5,080.82 | 5,084.86 | 5,011.96 | 0 |
| 18 Abr 2024 | 5,080.67 | -12.64 | -0.25% | 5,093.68 | 5,126.78 | 5,072.44 | 0 |
| 17 Abr 2024 | 5,093.31 | -33.31 | -0.65% | 5,126.62 | 5,153.75 | 5,078.44 | 0 |
| 16 Abr 2024 | 5,126.62 | -6.72 | -0.13% | 5,133.34 | 5,156.06 | 5,115.41 | 0 |
| 15 Abr 2024 | 5,133.34 | -65.35 | -1.26% | 5,198.80 | 5,243.27 | 5,125.62 | 0 |
| 12 Abr 2024 | 5,198.69 | -75.02 | -1.42% | 5,274.37 | 5,274.37 | 5,183.12 | 0 |
| 11 Abr 2024 | 5,273.71 | 47.83 | 0.92% | 5,226.04 | 5,284.96 | 5,206.34 | 0 |
| 10 Abr 2024 | 5,225.88 | -41.51 | -0.79% | 5,267.47 | 5,267.47 | 5,203.21 | 0 |
| 09 Abr 2024 | 5,267.39 | 6.14 | 0.12% | 5,262.06 | 5,282.74 | 5,217.01 | 0 |
| 08 Abr 2024 | 5,261.25 | -5.56 | -0.11% | 5,266.89 | 5,279.48 | 5,254.27 | 0 |
| 05 Abr 2024 | 5,266.81 | 61.36 | 1.18% | 5,205.45 | 5,286.37 | 5,205.45 | 0 |
| 04 Abr 2024 | 5,205.45 | -65.88 | -1.25% | 5,272.08 | 5,318.28 | 5,204.50 | 0 |
| 03 Abr 2024 | 5,271.33 | 5.31 | 0.10% | 5,266.29 | 5,291.20 | 5,254.84 | 0 |
| 02 Abr 2024 | 5,266.02 | -35.55 | -0.67% | 5,301.75 | 5,301.75 | 5,240.68 | 0 |
