Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRSPTET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 3,196.11 | 22.99 | 0.72% | 3,173.12 | 3,208.49 | 3,173.12 | 0 |
| 26 Sep 2024 | 3,173.12 | 11.36 | 0.36% | 3,161.76 | 3,194.19 | 3,159.58 | 0 |
| 25 Sep 2024 | 3,161.76 | -7.10 | -0.22% | 3,168.87 | 3,183.04 | 3,160.03 | 0 |
| 24 Sep 2024 | 3,168.86 | 22.15 | 0.70% | 3,146.72 | 3,169.89 | 3,136.02 | 0 |
| 23 Sep 2024 | 3,146.72 | 0.92 | 0.03% | 3,145.79 | 3,167.76 | 3,139.43 | 0 |
| 20 Sep 2024 | 3,145.79 | 1.43 | 0.05% | 3,144.55 | 3,154.15 | 3,129.81 | 0 |
| 19 Sep 2024 | 3,144.36 | 51.20 | 1.66% | 3,093.16 | 3,162.75 | 3,093.16 | 0 |
| 18 Sep 2024 | 3,093.16 | 1.30 | 0.04% | 3,091.86 | 3,125.97 | 3,085.38 | 0 |
| 17 Sep 2024 | 3,091.86 | 9.16 | 0.30% | 3,082.70 | 3,112.22 | 3,076.54 | 0 |
| 16 Sep 2024 | 3,082.70 | 28.43 | 0.93% | 3,055.08 | 3,084.62 | 3,042.83 | 0 |
| 13 Sep 2024 | 3,054.27 | 34.68 | 1.15% | 3,019.72 | 3,059.32 | 3,017.59 | 0 |
| 12 Sep 2024 | 3,019.60 | 50.98 | 1.72% | 2,968.62 | 3,020.12 | 2,968.62 | 0 |
| 11 Sep 2024 | 2,968.62 | 22.47 | 0.76% | 2,946.23 | 2,972.52 | 2,904.64 | 0 |
| 10 Sep 2024 | 2,946.15 | -3.02 | -0.10% | 2,949.17 | 2,970.79 | 2,923.33 | 0 |
| 09 Sep 2024 | 2,949.17 | 8.20 | 0.28% | 2,941.72 | 2,975.20 | 2,939.55 | 0 |
| 06 Sep 2024 | 2,940.97 | -68.10 | -2.26% | 3,009.21 | 3,025.78 | 2,939.09 | 0 |
| 05 Sep 2024 | 3,009.07 | 11.84 | 0.39% | 2,997.24 | 3,021.51 | 2,992.05 | 0 |
| 04 Sep 2024 | 2,997.24 | 4.04 | 0.14% | 2,993.36 | 3,024.23 | 2,983.88 | 0 |
| 03 Sep 2024 | 2,993.19 | -59.73 | -1.96% | 3,053.14 | 3,053.14 | 2,980.93 | 0 |
| 30 Ago 2024 | 3,052.92 | 20.24 | 0.67% | 3,033.04 | 3,054.65 | 3,021.30 | 0 |
| 29 Ago 2024 | 3,032.68 | -1.69 | -0.06% | 3,034.42 | 3,071.08 | 3,026.65 | 0 |
| 28 Ago 2024 | 3,034.37 | -27.70 | -0.90% | 3,062.12 | 3,062.12 | 3,019.27 | 0 |
| 27 Ago 2024 | 3,062.07 | -17.94 | -0.58% | 3,080.19 | 3,086.26 | 3,056.87 | 0 |
| 26 Ago 2024 | 3,080.01 | 1.29 | 0.04% | 3,078.72 | 3,092.60 | 3,063.17 | 0 |
| 23 Ago 2024 | 3,078.72 | 31.69 | 1.04% | 3,047.04 | 3,092.99 | 3,047.04 | 0 |
| 22 Ago 2024 | 3,047.04 | -29.85 | -0.97% | 3,077.15 | 3,090.61 | 3,041.32 | 0 |
| 21 Ago 2024 | 3,076.89 | 17.27 | 0.56% | 3,059.61 | 3,079.68 | 3,055.86 | 0 |
| 20 Ago 2024 | 3,059.61 | -6.34 | -0.21% | 3,065.95 | 3,072.44 | 3,053.75 | 0 |
| 19 Ago 2024 | 3,065.95 | 45.76 | 1.52% | 3,020.24 | 3,066.07 | 3,020.24 | 0 |
| 16 Ago 2024 | 3,020.19 | 5.58 | 0.18% | 3,014.61 | 3,027.68 | 3,005.78 | 0 |
| 15 Ago 2024 | 3,014.61 | 43.25 | 1.46% | 2,971.36 | 3,018.64 | 2,971.36 | 0 |
| 14 Ago 2024 | 2,971.36 | -12.99 | -0.44% | 2,984.36 | 2,987.57 | 2,954.00 | 0 |
| 13 Ago 2024 | 2,984.36 | 45.96 | 1.56% | 2,938.40 | 2,986.82 | 2,938.40 | 0 |
| 12 Ago 2024 | 2,938.40 | -29.79 | -1.00% | 2,968.19 | 2,969.89 | 2,931.88 | 0 |
| 09 Ago 2024 | 2,968.19 | 14.31 | 0.48% | 2,954.16 | 2,970.46 | 2,932.60 | 0 |
| 08 Ago 2024 | 2,953.89 | 54.08 | 1.86% | 2,899.81 | 2,955.66 | 2,899.81 | 0 |
| 07 Ago 2024 | 2,899.81 | -6.12 | -0.21% | 2,905.92 | 2,977.27 | 2,896.85 | 0 |
| 06 Ago 2024 | 2,905.92 | 58.58 | 2.06% | 2,847.34 | 2,936.82 | 2,847.34 | 0 |
| 05 Ago 2024 | 2,847.34 | -94.11 | -3.20% | 2,941.45 | 2,941.45 | 2,798.70 | 0 |
| 02 Ago 2024 | 2,941.45 | -68.09 | -2.26% | 3,009.54 | 3,009.54 | 2,923.08 | 0 |
| 01 Ago 2024 | 3,009.54 | -3.05 | -0.10% | 3,012.59 | 3,093.47 | 2,989.04 | 0 |
| 31 Jul 2024 | 3,012.59 | 39.04 | 1.31% | 2,973.55 | 3,029.34 | 2,973.55 | 0 |
| 30 Jul 2024 | 2,973.55 | 10.53 | 0.36% | 2,963.02 | 2,987.28 | 2,945.31 | 0 |
| 29 Jul 2024 | 2,963.02 | 14.73 | 0.50% | 2,948.29 | 2,977.88 | 2,948.29 | 0 |
| 26 Jul 2024 | 2,948.29 | 45.75 | 1.58% | 2,902.54 | 2,958.21 | 2,902.54 | 0 |
| 25 Jul 2024 | 2,902.54 | -21.87 | -0.75% | 2,924.42 | 2,960.87 | 2,895.26 | 0 |
| 24 Jul 2024 | 2,924.42 | -91.79 | -3.04% | 3,016.21 | 3,016.21 | 2,922.17 | 0 |
| 23 Jul 2024 | 3,016.21 | 2.77 | 0.09% | 3,013.43 | 3,031.15 | 3,004.46 | 0 |
| 22 Jul 2024 | 3,013.43 | 24.93 | 0.83% | 2,988.50 | 3,020.90 | 2,988.50 | 0 |
| 19 Jul 2024 | 2,988.50 | -12.25 | -0.41% | 3,000.74 | 3,018.79 | 2,985.33 | 0 |
| 18 Jul 2024 | 3,000.74 | -12.82 | -0.43% | 3,013.56 | 3,037.18 | 2,992.30 | 0 |
| 17 Jul 2024 | 3,013.56 | -52.87 | -1.72% | 3,066.43 | 3,066.43 | 3,003.28 | 0 |
| 16 Jul 2024 | 3,066.43 | 12.53 | 0.41% | 3,053.89 | 3,086.13 | 3,049.09 | 0 |
| 15 Jul 2024 | 3,053.89 | 14.59 | 0.48% | 3,039.33 | 3,080.13 | 3,038.27 | 0 |
| 12 Jul 2024 | 3,039.31 | -7.48 | -0.25% | 3,046.79 | 3,059.11 | 3,031.43 | 0 |
| 11 Jul 2024 | 3,046.79 | -35.07 | -1.14% | 3,081.86 | 3,091.33 | 3,035.76 | 0 |
| 10 Jul 2024 | 3,081.86 | 15.79 | 0.51% | 3,069.52 | 3,086.28 | 3,060.12 | 0 |
| 09 Jul 2024 | 3,066.08 | 1.40 | 0.05% | 3,064.82 | 3,081.99 | 3,063.54 | 0 |
| 08 Jul 2024 | 3,064.68 | -23.11 | -0.75% | 3,088.40 | 3,094.46 | 3,059.87 | 0 |
| 05 Jul 2024 | 3,087.79 | 59.68 | 1.97% | 3,028.10 | 3,090.14 | 3,027.45 | 0 |
| 03 Jul 2024 | 3,028.10 | 9.30 | 0.31% | 3,019.73 | 3,031.89 | 3,014.80 | 0 |
| 02 Jul 2024 | 3,018.81 | 23.30 | 0.78% | 2,995.51 | 3,019.32 | 2,984.12 | 0 |
