CORZR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.95 | 0.05 | 5.56% | 0.95 | 0.95 | 0.95 | 550,130 |
30 May 2024 | 0.90 | 0.055 | 6.51% | 0.82 | 0.90 | 0.82 | 950,000 |
29 May 2024 | 0.845 | -0.015 | -1.74% | 0.85 | 0.85 | 0.81 | 433,587 |
28 May 2024 | 0.86 | -0.06 | -6.52% | 0.85 | 0.90 | 0.85 | 2,246,728 |
24 May 2024 | 0.92 | -0.08 | -8.00% | 1.01 | 1.01 | 0.85 | 444,819 |
23 May 2024 | 1.00 | 0.03 | 3.09% | 0.95 | 1.03 | 0.95 | 2,460,000 |
22 May 2024 | 0.97 | -0.09 | -8.49% | 1.06 | 1.07 | 0.97 | 220,200 |
21 May 2024 | 1.06 | -0.07 | -6.19% | 1.10 | 1.13 | 1.06 | 1,753,750 |
20 May 2024 | 1.13 | -0.01 | -0.88% | 1.11 | 1.18 | 1.10 | 358,000 |
17 May 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0 |
16 May 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0 |
15 May 2024 | 1.14 | -0.01 | -0.87% | 1.19 | 1.19 | 1.10 | 2,281,306 |
14 May 2024 | 1.15 | 0.07 | 6.48% | 1.11 | 1.15 | 1.10 | 436,546 |
13 May 2024 | 1.08 | 0.07 | 6.93% | 1.07 | 1.08 | 1.07 | 1,696,049 |
10 May 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.01 | 0.81 | 1,027,726 |
09 May 2024 | 1.00 | -0.10 | -9.09% | 1.10 | 1.10 | 1.00 | 387,863 |
08 May 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.10 | 1.10 | 1,981,049 |
07 May 2024 | 1.12 | 0.02 | 1.82% | 1.15 | 1.15 | 1.12 | 20,010 |
06 May 2024 | 1.10 | -0.05 | -4.35% | 1.10 | 1.10 | 1.10 | 10,000 |
03 May 2024 | 1.15 | 0.10 | 9.52% | 1.10 | 1.15 | 1.07 | 2,205,377 |
02 May 2024 | 1.05 | -0.05 | -4.55% | 1.05 | 1.25 | 1.05 | 4,356,326 |
01 May 2024 | 1.10 | 0.00 | 0.00% | 1.15 | 1.15 | 1.10 | 2,000 |
30 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 90 |
29 Abr 2024 | 1.10 | 0.05 | 4.76% | 1.10 | 1.10 | 1.10 | 1,500 |
26 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.10 | 1.05 | 370,524 |
25 Abr 2024 | 1.05 | 0.05 | 5.00% | 1.05 | 1.05 | 1.05 | 827,501 |
24 Abr 2024 | 1.00 | 0.15 | 17.65% | 0.85 | 1.05 | 0.85 | 2,106,664 |
23 Abr 2024 | 0.85 | -0.10 | -10.53% | 0.90 | 0.90 | 0.84 | 6,060,932 |
22 Abr 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0 |
19 Abr 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0 |
18 Abr 2024 | 0.95 | -0.10 | -9.52% | 1.00 | 1.00 | 0.95 | 884,000 |
17 Abr 2024 | 1.05 | 0.13 | 14.13% | 1.10 | 1.10 | 1.05 | 508,000 |
16 Abr 2024 | 0.92 | -0.005 | -0.54% | 0.92 | 0.92 | 0.92 | 39,250 |
15 Abr 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 0 |
12 Abr 2024 | 0.925 | 0.075 | 8.82% | 0.925 | 0.925 | 0.925 | 649,000 |
11 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
10 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
09 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
08 Abr 2024 | 0.85 | 0.05 | 6.25% | 0.75 | 0.85 | 0.75 | 14,798 |
05 Abr 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
04 Abr 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
03 Abr 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 0 |
02 Abr 2024 | 0.80 | -0.05 | -5.88% | 0.85 | 0.85 | 0.80 | 38,000 |
01 Abr 2024 | 0.85 | 0.05 | 6.25% | 0.84 | 0.85 | 0.84 | 55,000 |
28 Mar 2024 | 0.80 | 0.05 | 6.67% | 0.80 | 0.80 | 0.75 | 83,864 |
27 Mar 2024 | 0.75 | -0.10 | -11.76% | 0.85 | 0.85 | 0.75 | 2,150 |
26 Mar 2024 | 0.85 | 0.07 | 8.97% | 0.75 | 0.85 | 0.75 | 13,300 |
25 Mar 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 0 |
22 Mar 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 0 |
21 Mar 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 0 |
20 Mar 2024 | 0.78 | 0.02 | 2.63% | 0.78 | 0.78 | 0.78 | 3,943 |
19 Mar 2024 | 0.76 | -0.09 | -10.59% | 0.76 | 0.76 | 0.76 | 1,000 |
18 Mar 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 200 |
15 Mar 2024 | 0.85 | 0.01 | 1.19% | 0.85 | 0.85 | 0.85 | 1,000 |
14 Mar 2024 | 0.84 | -0.01 | -1.18% | 0.78 | 0.90 | 0.78 | 47,260 |
13 Mar 2024 | 0.85 | 0.12 | 16.44% | 0.78 | 0.88 | 0.78 | 55,924 |
12 Mar 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0 |
11 Mar 2024 | 0.73 | 0.03 | 4.29% | 0.73 | 0.73 | 0.73 | 100,000 |
08 Mar 2024 | 0.70 | 0.05 | 7.69% | 0.60 | 0.70 | 0.60 | 536,807 |
07 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
06 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.70 | 0.70 | 0.65 | 65,545 |
05 Mar 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
04 Mar 2024 | 0.65 | 0.02 | 3.17% | 0.63 | 0.65 | 0.61 | 6,487,344 |