Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CRC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 49.40 | 0.15 | 0.30% | 49.60 | 49.63 | 48.98 | 761,565 |
| 16 May 2024 | 49.25 | 0.63 | 1.30% | 48.66 | 49.59 | 48.45 | 1,076,997 |
| 15 May 2024 | 48.62 | 0.75 | 1.57% | 47.73 | 48.96 | 47.41 | 906,077 |
| 14 May 2024 | 47.87 | -0.35 | -0.73% | 48.25 | 48.59 | 47.14 | 1,051,493 |
| 13 May 2024 | 48.22 | -0.56 | -1.15% | 49.03 | 49.03 | 47.96 | 1,064,311 |
| 10 May 2024 | 48.78 | -1.41 | -2.81% | 50.31 | 50.77 | 48.77 | 885,448 |
| 09 May 2024 | 50.19 | 0.10 | 0.20% | 50.23 | 51.15 | 50.11 | 742,193 |
| 08 May 2024 | 50.09 | -2.85 | -5.38% | 54.51 | 54.555 | 49.80 | 1,351,556 |
| 07 May 2024 | 52.94 | 0.25 | 0.47% | 52.61 | 53.30 | 52.52 | 416,036 |
| 06 May 2024 | 52.69 | 1.01 | 1.95% | 52.10 | 53.42 | 51.77 | 416,437 |
| 03 May 2024 | 51.68 | 0.18 | 0.35% | 51.64 | 51.87 | 51.12 | 460,180 |
| 02 May 2024 | 51.50 | 0.41 | 0.80% | 51.44 | 52.27 | 51.2199 | 491,117 |
| 01 May 2024 | 51.09 | -1.77 | -3.35% | 52.74 | 52.805 | 51.05 | 593,150 |
| 30 Abr 2024 | 52.86 | -2.68 | -4.83% | 55.20 | 55.25 | 52.79 | 487,865 |
| 29 Abr 2024 | 55.54 | 0.64 | 1.17% | 54.91 | 55.705 | 54.91 | 294,442 |
| 26 Abr 2024 | 54.90 | -0.36 | -0.65% | 55.13 | 55.28 | 54.51 | 295,950 |
| 25 Abr 2024 | 55.26 | 0.33 | 0.60% | 54.77 | 55.38 | 53.784 | 341,593 |
| 24 Abr 2024 | 54.93 | -0.83 | -1.49% | 55.58 | 55.75 | 54.70 | 380,730 |
| 23 Abr 2024 | 55.76 | 0.82 | 1.49% | 55.10 | 56.29 | 54.69 | 517,587 |
| 22 Abr 2024 | 54.94 | 0.51 | 0.94% | 54.43 | 55.15 | 53.63 | 484,229 |
| 19 Abr 2024 | 54.43 | 0.74 | 1.38% | 53.43 | 54.81 | 53.43 | 340,485 |
| 18 Abr 2024 | 53.69 | -0.12 | -0.22% | 54.28 | 54.77 | 53.59 | 427,140 |
| 17 Abr 2024 | 53.81 | -1.32 | -2.39% | 55.09 | 55.48 | 53.65 | 510,753 |
| 16 Abr 2024 | 55.13 | 0.13 | 0.24% | 54.62 | 55.50 | 53.995 | 464,549 |
| 15 Abr 2024 | 55.00 | -0.79 | -1.42% | 55.78 | 56.16 | 54.53 | 522,407 |
| 12 Abr 2024 | 55.79 | -0.75 | -1.33% | 57.24 | 57.885 | 55.28 | 517,413 |
| 11 Abr 2024 | 56.54 | -0.40 | -0.70% | 56.92 | 57.23 | 56.18 | 603,375 |
| 10 Abr 2024 | 56.94 | 0.28 | 0.49% | 56.03 | 57.05 | 55.925 | 824,129 |
| 09 Abr 2024 | 56.66 | 0.94 | 1.69% | 56.07 | 56.70 | 55.71 | 647,391 |
| 08 Abr 2024 | 55.72 | 0.95 | 1.73% | 54.77 | 56.03 | 54.61 | 578,365 |
| 05 Abr 2024 | 54.77 | 0.59 | 1.09% | 54.60 | 55.00 | 53.99 | 864,783 |
| 04 Abr 2024 | 54.18 | 0.49 | 0.91% | 53.68 | 54.815 | 53.68 | 602,395 |
| 03 Abr 2024 | 53.69 | 0.41 | 0.77% | 53.45 | 53.78 | 53.22 | 612,652 |
| 02 Abr 2024 | 53.28 | -0.55 | -1.02% | 54.01 | 54.22 | 52.67 | 968,096 |
| 01 Abr 2024 | 53.83 | -1.27 | -2.30% | 55.58 | 55.58 | 53.76 | 574,470 |
| 28 Mar 2024 | 55.10 | 0.17 | 0.31% | 55.13 | 55.625 | 54.64 | 772,373 |
| 27 Mar 2024 | 54.93 | 1.66 | 3.12% | 53.25 | 55.03 | 53.25 | 523,950 |
| 26 Mar 2024 | 53.27 | -0.72 | -1.33% | 54.30 | 54.5764 | 53.05 | 798,215 |
| 25 Mar 2024 | 53.99 | 0.93 | 1.75% | 53.32 | 54.64 | 53.32 | 623,685 |
| 22 Mar 2024 | 53.06 | -3.02 | -5.39% | 55.63 | 55.63 | 52.905 | 938,590 |
| 21 Mar 2024 | 56.08 | -0.08 | -0.14% | 56.31 | 56.8725 | 55.895 | 679,788 |
| 20 Mar 2024 | 56.16 | 1.47 | 2.69% | 54.56 | 56.22 | 54.16 | 667,211 |
| 19 Mar 2024 | 54.69 | 0.85 | 1.58% | 53.82 | 55.00 | 53.82 | 661,382 |
| 18 Mar 2024 | 53.84 | -0.14 | -0.26% | 53.95 | 54.32 | 53.16 | 805,079 |
| 15 Mar 2024 | 53.98 | -0.04 | -0.07% | 53.91 | 55.10 | 53.47 | 7,668,162 |
| 14 Mar 2024 | 54.02 | 1.00 | 1.89% | 53.52 | 54.20 | 53.115 | 1,264,686 |
| 13 Mar 2024 | 53.02 | 0.93 | 1.79% | 52.11 | 53.685 | 52.11 | 1,631,250 |
| 12 Mar 2024 | 52.09 | 0.14 | 0.27% | 51.95 | 52.36 | 51.34 | 1,522,415 |
| 11 Mar 2024 | 51.95 | 3.61 | 7.47% | 49.27 | 52.06 | 49.23 | 3,100,260 |
| 08 Mar 2024 | 48.34 | -0.51 | -1.04% | 49.43 | 50.05 | 45.11 | 4,193,591 |
| 07 Mar 2024 | 48.85 | -4.28 | -8.06% | 53.35 | 54.15 | 48.16 | 2,460,097 |
| 06 Mar 2024 | 53.13 | -0.14 | -0.26% | 53.50 | 54.11 | 52.80 | 672,185 |
| 05 Mar 2024 | 53.27 | 0.18 | 0.34% | 52.62 | 53.88 | 52.62 | 631,116 |
| 04 Mar 2024 | 53.09 | -0.87 | -1.61% | 54.41 | 54.62 | 53.05 | 1,167,834 |
| 01 Mar 2024 | 53.96 | 1.79 | 3.43% | 52.36 | 54.19 | 52.36 | 1,881,270 |
| 29 Feb 2024 | 52.17 | -0.51 | -0.97% | 52.81 | 53.09 | 51.94 | 1,584,270 |
| 28 Feb 2024 | 52.68 | -2.32 | -4.22% | 54.00 | 55.59 | 51.375 | 1,788,103 |
| 27 Feb 2024 | 55.00 | 1.00 | 1.85% | 54.18 | 55.01 | 53.85 | 516,046 |
| 26 Feb 2024 | 54.00 | -0.02 | -0.04% | 53.78 | 54.29 | 53.385 | 469,389 |
| 23 Feb 2024 | 54.02 | -0.80 | -1.46% | 54.04 | 54.385 | 53.24 | 388,117 |
| 22 Feb 2024 | 54.82 | 0.11 | 0.20% | 54.21 | 54.94 | 53.90 | 430,796 |
| 21 Feb 2024 | 54.71 | 1.46 | 2.74% | 53.59 | 54.94 | 53.59 | 542,955 |
| 20 Feb 2024 | 53.25 | -0.67 | -1.24% | 53.42 | 53.70 | 52.96 | 401,774 |
