Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRR.UN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 12.99 | -0.02 | -0.15% | 13.07 | 13.07 | 12.90 | 63,638 |
| 16 May 2024 | 13.01 | 0.03 | 0.23% | 13.01 | 13.03 | 12.95 | 86,457 |
| 15 May 2024 | 12.98 | -0.01 | -0.08% | 13.13 | 13.15 | 12.95 | 114,816 |
| 14 May 2024 | 12.99 | 0.00 | 0.00% | 13.03 | 13.03 | 12.89 | 86,157 |
| 13 May 2024 | 12.99 | 0.05 | 0.39% | 12.95 | 13.05 | 12.86 | 106,335 |
| 10 May 2024 | 12.94 | 0.13 | 1.01% | 12.90 | 12.99 | 12.79 | 169,080 |
| 09 May 2024 | 12.81 | -0.16 | -1.23% | 12.63 | 12.87 | 12.62 | 261,849 |
| 08 May 2024 | 12.97 | 0.21 | 1.65% | 12.72 | 12.99 | 12.66 | 312,105 |
| 07 May 2024 | 12.76 | -0.07 | -0.55% | 12.89 | 12.89 | 12.73 | 112,151 |
| 06 May 2024 | 12.83 | 0.00 | 0.00% | 12.89 | 12.95 | 12.80 | 109,739 |
| 03 May 2024 | 12.83 | -0.01 | -0.08% | 13.01 | 13.09 | 12.81 | 118,270 |
| 02 May 2024 | 12.84 | 0.10 | 0.78% | 12.85 | 12.90 | 12.71 | 144,019 |
| 01 May 2024 | 12.74 | -0.11 | -0.86% | 12.81 | 12.86 | 12.70 | 106,391 |
| 30 Abr 2024 | 12.85 | 0.20 | 1.58% | 12.61 | 12.92 | 12.60 | 304,535 |
| 29 Abr 2024 | 12.65 | -0.18 | -1.40% | 12.86 | 12.95 | 12.55 | 254,771 |
| 26 Abr 2024 | 12.83 | 0.00 | 0.00% | 12.83 | 12.83 | 12.83 | 0 |
| 25 Abr 2024 | 12.83 | -0.15 | -1.16% | 12.82 | 12.92 | 12.74 | 82,992 |
| 24 Abr 2024 | 12.98 | -0.10 | -0.76% | 13.05 | 13.17 | 12.94 | 170,119 |
| 23 Abr 2024 | 13.08 | -0.01 | -0.08% | 13.10 | 13.21 | 13.03 | 88,473 |
| 22 Abr 2024 | 13.09 | 0.22 | 1.71% | 12.91 | 13.12 | 12.90 | 131,640 |
| 19 Abr 2024 | 12.87 | 0.07 | 0.55% | 12.75 | 12.94 | 12.73 | 85,262 |
| 18 Abr 2024 | 12.80 | -0.04 | -0.31% | 12.78 | 12.93 | 12.76 | 204,410 |
| 17 Abr 2024 | 12.84 | 0.02 | 0.16% | 12.75 | 12.92 | 12.74 | 184,518 |
| 16 Abr 2024 | 12.82 | -0.06 | -0.47% | 12.87 | 12.92 | 12.78 | 125,803 |
| 15 Abr 2024 | 12.88 | -0.04 | -0.31% | 13.03 | 13.03 | 12.85 | 80,191 |
| 12 Abr 2024 | 12.92 | -0.25 | -1.90% | 13.25 | 13.25 | 12.79 | 189,026 |
| 11 Abr 2024 | 13.17 | -0.26 | -1.94% | 13.49 | 13.49 | 13.06 | 421,210 |
| 10 Abr 2024 | 13.43 | -0.20 | -1.47% | 13.32 | 13.46 | 13.25 | 170,781 |
| 09 Abr 2024 | 13.63 | -0.01 | -0.07% | 13.73 | 13.73 | 13.57 | 142,750 |
| 08 Abr 2024 | 13.64 | 0.25 | 1.87% | 13.45 | 13.64 | 13.23 | 658,851 |
| 05 Abr 2024 | 13.39 | 0.03 | 0.22% | 13.38 | 13.48 | 13.28 | 243,407 |
| 04 Abr 2024 | 13.36 | -0.15 | -1.11% | 13.29 | 13.60 | 13.29 | 149,437 |
| 03 Abr 2024 | 13.51 | -0.07 | -0.52% | 13.63 | 13.72 | 13.49 | 148,306 |
| 02 Abr 2024 | 13.58 | -0.09 | -0.66% | 13.61 | 13.76 | 13.51 | 120,526 |
| 01 Abr 2024 | 13.67 | -0.02 | -0.15% | 13.70 | 13.93 | 13.60 | 150,402 |
| 28 Mar 2024 | 13.69 | -0.30 | -2.14% | 14.01 | 14.14 | 13.57 | 467,463 |
| 27 Mar 2024 | 13.99 | 0.10 | 0.72% | 13.87 | 14.17 | 13.87 | 109,518 |
| 26 Mar 2024 | 13.89 | -0.03 | -0.22% | 13.90 | 14.07 | 13.88 | 107,783 |
| 25 Mar 2024 | 13.92 | -0.03 | -0.22% | 13.92 | 14.09 | 13.90 | 88,977 |
| 22 Mar 2024 | 13.95 | -0.20 | -1.41% | 14.17 | 14.28 | 13.90 | 189,875 |
| 21 Mar 2024 | 14.15 | 0.14 | 1.00% | 13.96 | 14.17 | 13.96 | 114,126 |
| 20 Mar 2024 | 14.01 | 0.06 | 0.43% | 13.96 | 14.08 | 13.92 | 79,300 |
| 19 Mar 2024 | 13.95 | -0.08 | -0.57% | 14.01 | 14.10 | 13.85 | 150,797 |
| 18 Mar 2024 | 14.03 | 0.16 | 1.15% | 13.98 | 14.07 | 13.82 | 74,103 |
| 15 Mar 2024 | 13.87 | -0.04 | -0.29% | 13.95 | 14.00 | 13.83 | 269,582 |
| 14 Mar 2024 | 13.91 | 0.00 | 0.00% | 13.99 | 13.99 | 13.77 | 124,934 |
| 13 Mar 2024 | 13.91 | -0.12 | -0.86% | 14.08 | 14.15 | 13.91 | 119,248 |
| 12 Mar 2024 | 14.03 | -0.14 | -0.99% | 14.09 | 14.17 | 13.95 | 152,784 |
| 11 Mar 2024 | 14.17 | -0.11 | -0.77% | 14.28 | 14.28 | 14.06 | 76,751 |
| 08 Mar 2024 | 14.28 | 0.19 | 1.35% | 14.09 | 14.30 | 14.01 | 130,060 |
| 07 Mar 2024 | 14.09 | 0.25 | 1.81% | 13.91 | 14.14 | 13.85 | 232,286 |
| 06 Mar 2024 | 13.84 | -0.10 | -0.72% | 13.97 | 14.13 | 13.78 | 131,122 |
| 05 Mar 2024 | 13.94 | 0.05 | 0.36% | 13.81 | 14.01 | 13.81 | 99,503 |
| 04 Mar 2024 | 13.89 | 0.03 | 0.22% | 13.94 | 13.96 | 13.71 | 115,696 |
| 01 Mar 2024 | 13.86 | 0.01 | 0.07% | 13.94 | 14.00 | 13.70 | 82,923 |
| 29 Feb 2024 | 13.85 | 0.03 | 0.22% | 13.81 | 14.00 | 13.75 | 586,842 |
| 28 Feb 2024 | 13.82 | -0.18 | -1.29% | 13.79 | 13.87 | 13.71 | 186,265 |
| 27 Feb 2024 | 14.00 | 0.00 | 0.00% | 13.82 | 14.09 | 13.82 | 165,774 |
| 26 Feb 2024 | 14.00 | -0.01 | -0.07% | 14.14 | 14.17 | 13.88 | 178,234 |
| 23 Feb 2024 | 14.01 | 0.34 | 2.49% | 13.72 | 14.50 | 13.65 | 416,578 |
| 22 Feb 2024 | 13.67 | -0.25 | -1.80% | 13.72 | 13.93 | 13.47 | 171,576 |
| 21 Feb 2024 | 13.92 | 0.08 | 0.58% | 13.76 | 13.94 | 13.75 | 109,369 |
| 20 Feb 2024 | 13.84 | -0.13 | -0.93% | 13.95 | 14.00 | 13.74 | 75,196 |
