CRP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 3.29 | 0.05 | 1.54% | 3.26 | 3.29 | 3.26 | 960 |
09 May 2024 | 3.24 | 0.00 | 0.00% | 3.24 | 3.26 | 3.24 | 1,764 |
08 May 2024 | 3.24 | 0.01 | 0.31% | 3.23 | 3.24 | 3.23 | 1,700 |
07 May 2024 | 3.23 | 0.00 | 0.00% | 3.23 | 3.23 | 3.23 | 300 |
06 May 2024 | 3.23 | -0.07 | -2.12% | 3.29 | 3.29 | 3.23 | 1,700 |
03 May 2024 | 3.30 | 0.01 | 0.30% | 3.26 | 3.30 | 3.26 | 4,005 |
02 May 2024 | 3.29 | 0.00 | 0.00% | 3.19 | 3.29 | 3.18 | 12,330 |
01 May 2024 | 3.29 | 0.10 | 3.13% | 3.09 | 3.29 | 3.09 | 6,295 |
30 Abr 2024 | 3.19 | 0.10 | 3.24% | 3.04 | 3.19 | 3.04 | 3,600 |
29 Abr 2024 | 3.09 | 0.04 | 1.31% | 3.05 | 3.09 | 3.05 | 4,301 |
26 Abr 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0 |
25 Abr 2024 | 3.05 | -0.04 | -1.29% | 3.05 | 3.05 | 3.05 | 100 |
24 Abr 2024 | 3.09 | 0.04 | 1.31% | 3.05 | 3.09 | 3.05 | 4,200 |
23 Abr 2024 | 3.05 | 0.05 | 1.67% | 3.00 | 3.09 | 3.00 | 27,551 |
22 Abr 2024 | 3.00 | 0.08 | 2.74% | 2.95 | 3.00 | 2.92 | 6,300 |
19 Abr 2024 | 2.92 | 0.01 | 0.34% | 2.79 | 2.92 | 2.79 | 800 |
18 Abr 2024 | 2.91 | 0.09 | 3.19% | 2.67 | 2.91 | 2.67 | 18,100 |
17 Abr 2024 | 2.82 | 0.22 | 8.46% | 2.65 | 2.82 | 2.65 | 1,950 |
16 Abr 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
15 Abr 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
12 Abr 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
11 Abr 2024 | 2.60 | -0.07 | -2.62% | 2.60 | 2.60 | 2.60 | 600 |
10 Abr 2024 | 2.67 | 0.03 | 1.14% | 2.67 | 2.67 | 2.61 | 973 |
09 Abr 2024 | 2.64 | -0.06 | -2.22% | 2.60 | 2.67 | 2.60 | 3,800 |
08 Abr 2024 | 2.70 | -0.05 | -1.82% | 2.71 | 2.71 | 2.70 | 6,500 |
05 Abr 2024 | 2.75 | 0.00 | 0.00% | 2.74 | 2.75 | 2.74 | 500 |
04 Abr 2024 | 2.75 | 0.01 | 0.36% | 2.73 | 2.75 | 2.73 | 3,200 |
03 Abr 2024 | 2.74 | -0.07 | -2.49% | 2.74 | 2.74 | 2.74 | 1,000 |
02 Abr 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0 |
01 Abr 2024 | 2.81 | -0.04 | -1.40% | 2.81 | 2.81 | 2.81 | 1,000 |
28 Mar 2024 | 2.85 | 0.08 | 2.89% | 2.77 | 2.85 | 2.74 | 6,298 |
27 Mar 2024 | 2.77 | 0.02 | 0.73% | 2.80 | 2.81 | 2.75 | 3,800 |
26 Mar 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0 |
25 Mar 2024 | 2.75 | -0.07 | -2.48% | 2.80 | 2.80 | 2.75 | 533 |
22 Mar 2024 | 2.82 | 0.02 | 0.71% | 2.75 | 2.82 | 2.75 | 2,100 |
21 Mar 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 9 |
20 Mar 2024 | 2.80 | 0.09 | 3.32% | 2.71 | 2.80 | 2.70 | 4,100 |
19 Mar 2024 | 2.71 | 0.04 | 1.50% | 2.71 | 2.71 | 2.71 | 700 |
18 Mar 2024 | 2.67 | -0.01 | -0.37% | 2.69 | 2.69 | 2.67 | 2,864 |
15 Mar 2024 | 2.68 | -0.07 | -2.55% | 2.70 | 2.70 | 2.68 | 2,400 |
14 Mar 2024 | 2.75 | 0.01 | 0.36% | 2.75 | 2.75 | 2.75 | 1,300 |
13 Mar 2024 | 2.74 | -0.01 | -0.36% | 2.75 | 2.75 | 2.70 | 1,200 |
12 Mar 2024 | 2.75 | 0.05 | 1.85% | 2.70 | 2.75 | 2.70 | 900 |
11 Mar 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 200 |
08 Mar 2024 | 2.70 | -0.05 | -1.82% | 2.75 | 2.75 | 2.70 | 1,100 |
07 Mar 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0 |
06 Mar 2024 | 2.75 | 0.07 | 2.61% | 2.75 | 2.75 | 2.75 | 100 |
05 Mar 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.68 | 2.68 | 0 |
04 Mar 2024 | 2.68 | -0.07 | -2.55% | 2.68 | 2.68 | 2.68 | 753 |
01 Mar 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0 |
29 Feb 2024 | 2.75 | 0.05 | 1.85% | 2.70 | 2.75 | 2.70 | 7,030 |
28 Feb 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 30 |
27 Feb 2024 | 2.70 | 0.05 | 1.89% | 2.70 | 2.70 | 2.70 | 1,300 |
26 Feb 2024 | 2.65 | 0.07 | 2.71% | 2.61 | 2.65 | 2.61 | 1,700 |
23 Feb 2024 | 2.58 | -0.07 | -2.64% | 2.63 | 2.64 | 2.58 | 4,001 |
22 Feb 2024 | 2.65 | 0.01 | 0.38% | 2.64 | 2.65 | 2.60 | 3,263 |
21 Feb 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.64 | 2.64 | 4 |
20 Feb 2024 | 2.64 | -0.02 | -0.75% | 2.51 | 2.81 | 2.45 | 27,265 |
16 Feb 2024 | 2.66 | -0.01 | -0.37% | 2.70 | 2.70 | 2.43 | 7,904 |
15 Feb 2024 | 2.67 | 0.02 | 0.75% | 2.60 | 2.70 | 2.45 | 4,711 |
14 Feb 2024 | 2.65 | 0.43 | 19.37% | 2.41 | 2.75 | 2.41 | 16,769 |
13 Feb 2024 | 2.22 | 0.04 | 1.83% | 2.18 | 2.24 | 2.18 | 8,110 |