Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRZK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 27.90 | -0.10 | -0.36% | 27.60 | 27.90 | 27.50 | 1,623 |
| 25 Jun 2024 | 28.00 | 0.30 | 1.08% | 27.00 | 28.00 | 26.80 | 1,774 |
| 24 Jun 2024 | 27.70 | 0.50 | 1.84% | 27.20 | 27.70 | 26.30 | 1,285 |
| 21 Jun 2024 | 27.20 | -0.70 | -2.51% | 27.70 | 27.70 | 25.60 | 3,035 |
| 20 Jun 2024 | 27.90 | 0.00 | 0.00% | 27.80 | 27.90 | 27.80 | 1,077 |
| 19 Jun 2024 | 27.90 | 0.70 | 2.57% | 27.60 | 27.90 | 27.60 | 494 |
| 18 Jun 2024 | 27.20 | -0.50 | -1.81% | 27.90 | 27.90 | 27.20 | 1,104 |
| 17 Jun 2024 | 27.70 | 0.00 | 0.00% | 28.40 | 28.40 | 27.70 | 1,716 |
| 14 Jun 2024 | 27.70 | 0.10 | 0.36% | 28.00 | 28.30 | 27.70 | 1,352 |
| 13 Jun 2024 | 27.60 | -0.30 | -1.08% | 28.50 | 28.50 | 27.60 | 888 |
| 12 Jun 2024 | 27.90 | 0.00 | 0.00% | 28.40 | 28.40 | 27.90 | 213 |
| 11 Jun 2024 | 27.90 | -0.70 | -2.45% | 28.70 | 28.70 | 27.90 | 959 |
| 10 Jun 2024 | 28.60 | 0.10 | 0.35% | 29.10 | 29.10 | 28.20 | 1,091 |
| 07 Jun 2024 | 28.50 | 0.90 | 3.26% | 28.00 | 28.60 | 28.00 | 1,398 |
| 06 Jun 2024 | 27.60 | -1.10 | -3.83% | 28.00 | 28.80 | 27.60 | 1,523 |
| 05 Jun 2024 | 28.70 | 0.50 | 1.77% | 28.30 | 28.70 | 28.20 | 2,472 |
| 04 Jun 2024 | 28.20 | -0.40 | -1.40% | 28.30 | 28.30 | 28.20 | 489 |
| 03 Jun 2024 | 28.60 | -0.10 | -0.35% | 28.60 | 28.60 | 27.80 | 703 |
| 31 May 2024 | 28.70 | -0.40 | -1.37% | 28.30 | 28.70 | 27.90 | 972 |
| 30 May 2024 | 29.10 | 0.20 | 0.69% | 28.40 | 29.10 | 28.30 | 986 |
| 29 May 2024 | 28.90 | -0.70 | -2.36% | 29.80 | 29.80 | 28.90 | 541 |
| 28 May 2024 | 29.60 | 0.00 | 0.00% | 29.90 | 29.90 | 29.30 | 4,660 |
| 27 May 2024 | 29.60 | 0.70 | 2.42% | 29.10 | 29.60 | 29.10 | 12,743 |
| 24 May 2024 | 28.90 | 0.00 | 0.00% | 29.00 | 29.10 | 28.60 | 2,529 |
| 23 May 2024 | 28.90 | -0.40 | -1.37% | 29.20 | 29.20 | 28.50 | 2,150 |
| 22 May 2024 | 29.30 | 0.30 | 1.03% | 29.10 | 29.30 | 28.70 | 360 |
| 21 May 2024 | 29.00 | 0.10 | 0.35% | 29.00 | 29.00 | 28.70 | 2,004 |
| 20 May 2024 | 28.90 | 0.30 | 1.05% | 28.10 | 29.00 | 28.00 | 6,713 |
| 17 May 2024 | 28.60 | -0.10 | -0.35% | 28.70 | 28.80 | 28.30 | 1,826 |
| 16 May 2024 | 28.70 | -0.20 | -0.69% | 28.90 | 28.90 | 28.40 | 3,096 |
| 15 May 2024 | 28.90 | 0.60 | 2.12% | 28.40 | 28.90 | 28.00 | 2,305 |
| 14 May 2024 | 28.30 | 0.40 | 1.43% | 28.30 | 28.50 | 28.10 | 1,350 |
| 13 May 2024 | 27.90 | -0.80 | -2.79% | 28.20 | 28.90 | 27.90 | 1,355 |
| 10 May 2024 | 28.70 | 1.70 | 6.30% | 27.00 | 28.80 | 27.00 | 6,470 |
| 09 May 2024 | 27.00 | 0.00 | 0.00% | 26.60 | 27.10 | 26.60 | 1,531 |
| 08 May 2024 | 27.00 | 0.30 | 1.12% | 26.70 | 27.50 | 26.70 | 967 |
| 07 May 2024 | 26.70 | -0.50 | -1.84% | 27.30 | 27.60 | 25.20 | 3,742 |
| 06 May 2024 | 27.20 | 0.10 | 0.37% | 27.40 | 27.70 | 27.20 | 3,772 |
| 03 May 2024 | 27.10 | -0.40 | -1.45% | 27.80 | 27.80 | 26.90 | 3,849 |
| 02 May 2024 | 27.50 | 2.80 | 11.34% | 25.30 | 28.00 | 25.30 | 13,440 |
| 30 Abr 2024 | 24.70 | -0.20 | -0.80% | 24.60 | 24.70 | 24.60 | 248 |
| 29 Abr 2024 | 24.90 | -0.50 | -1.97% | 25.40 | 25.40 | 24.60 | 314 |
| 26 Abr 2024 | 25.40 | 0.40 | 1.60% | 24.80 | 25.40 | 24.50 | 949 |
| 25 Abr 2024 | 25.00 | -0.10 | -0.40% | 25.10 | 25.10 | 24.60 | 608 |
| 24 Abr 2024 | 25.10 | 0.20 | 0.80% | 25.00 | 25.10 | 24.90 | 589 |
| 23 Abr 2024 | 24.90 | 0.00 | 0.00% | 24.60 | 25.00 | 24.60 | 488 |
| 22 Abr 2024 | 24.90 | 0.30 | 1.22% | 24.40 | 24.90 | 24.40 | 150 |
| 19 Abr 2024 | 24.60 | -0.20 | -0.81% | 24.90 | 24.90 | 24.60 | 743 |
| 18 Abr 2024 | 24.80 | -0.10 | -0.40% | 24.90 | 24.90 | 24.80 | 332 |
| 17 Abr 2024 | 24.90 | 0.00 | 0.00% | 24.50 | 24.90 | 24.20 | 709 |
| 16 Abr 2024 | 24.90 | -0.20 | -0.80% | 25.10 | 26.10 | 24.20 | 2,586 |
| 15 Abr 2024 | 25.10 | -0.40 | -1.57% | 25.10 | 25.50 | 25.10 | 265 |
| 12 Abr 2024 | 25.50 | -0.40 | -1.54% | 24.70 | 25.50 | 24.70 | 1,628 |
| 11 Abr 2024 | 25.90 | 0.70 | 2.78% | 25.40 | 25.90 | 24.90 | 3,337 |
| 10 Abr 2024 | 25.20 | -0.70 | -2.70% | 25.10 | 25.30 | 25.10 | 145 |
| 09 Abr 2024 | 25.90 | -0.10 | -0.38% | 25.80 | 25.90 | 25.20 | 3,751 |
| 08 Abr 2024 | 26.00 | -0.20 | -0.76% | 26.10 | 26.10 | 25.60 | 1,230 |
| 05 Abr 2024 | 26.20 | 0.50 | 1.95% | 25.70 | 26.20 | 25.50 | 1,263 |
| 04 Abr 2024 | 25.70 | -0.40 | -1.53% | 25.80 | 25.80 | 25.60 | 461 |
| 03 Abr 2024 | 26.10 | 0.70 | 2.76% | 26.20 | 26.20 | 25.70 | 862 |
| 02 Abr 2024 | 25.40 | -0.50 | -1.93% | 26.30 | 26.50 | 25.40 | 3,111 |
