Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRFB3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.00 | -0.13 | -1.42% | 9.09 | 9.21 | 8.93 | 6,885 |
| 27 Jun 2024 | 9.13 | 0.33 | 3.75% | 8.80 | 9.18 | 8.69 | 7,982 |
| 26 Jun 2024 | 8.80 | -0.11 | -1.23% | 8.93 | 9.02 | 8.61 | 9,274 |
| 25 Jun 2024 | 8.91 | -0.01 | -0.11% | 8.98 | 9.02 | 8.89 | 5,736 |
| 24 Jun 2024 | 8.92 | -0.06 | -0.67% | 9.00 | 9.09 | 8.91 | 6,245 |
| 21 Jun 2024 | 8.98 | 0.11 | 1.24% | 8.92 | 8.98 | 8.70 | 6,334 |
| 20 Jun 2024 | 8.87 | -0.20 | -2.21% | 9.08 | 9.20 | 8.81 | 6,966 |
| 19 Jun 2024 | 9.07 | -0.03 | -0.33% | 9.05 | 9.13 | 8.82 | 7,615 |
| 18 Jun 2024 | 9.10 | -0.01 | -0.11% | 9.10 | 9.22 | 9.08 | 5,903 |
| 17 Jun 2024 | 9.11 | -0.48 | -5.01% | 9.51 | 9.51 | 9.11 | 5,596 |
| 14 Jun 2024 | 9.59 | 0.23 | 2.46% | 9.49 | 9.67 | 9.35 | 4,926 |
| 13 Jun 2024 | 9.36 | -0.05 | -0.53% | 9.40 | 9.51 | 9.31 | 3,846 |
| 12 Jun 2024 | 9.41 | -0.09 | -0.95% | 9.60 | 9.73 | 9.31 | 6,884 |
| 11 Jun 2024 | 9.50 | 0.04 | 0.42% | 9.40 | 9.65 | 9.36 | 4,370 |
| 10 Jun 2024 | 9.46 | -0.31 | -3.17% | 9.70 | 9.73 | 9.41 | 6,933 |
| 07 Jun 2024 | 9.77 | -0.17 | -1.71% | 9.79 | 9.90 | 9.63 | 4,747 |
| 06 Jun 2024 | 9.94 | 0.14 | 1.43% | 9.69 | 10.00 | 9.69 | 4,156 |
| 05 Jun 2024 | 9.80 | 0.01 | 0.10% | 9.75 | 9.99 | 9.70 | 4,557 |
| 04 Jun 2024 | 9.79 | -0.19 | -1.90% | 10.04 | 10.04 | 9.77 | 4,073 |
| 03 Jun 2024 | 9.98 | 0.04 | 0.40% | 9.95 | 10.11 | 9.79 | 4,622 |
| 31 May 2024 | 9.94 | -0.02 | -0.20% | 9.96 | 10.11 | 9.82 | 6,650 |
| 29 May 2024 | 9.96 | -0.15 | -1.48% | 10.06 | 10.15 | 9.93 | 5,851 |
| 28 May 2024 | 10.11 | -0.24 | -2.32% | 10.27 | 10.45 | 10.11 | 5,134 |
| 27 May 2024 | 10.35 | 0.03 | 0.29% | 10.26 | 10.35 | 10.06 | 6,160 |
| 24 May 2024 | 10.32 | -0.03 | -0.29% | 10.31 | 10.54 | 10.27 | 6,154 |
| 23 May 2024 | 10.35 | -0.56 | -5.13% | 10.77 | 10.89 | 10.35 | 6,633 |
| 22 May 2024 | 10.91 | 0.16 | 1.49% | 10.55 | 11.07 | 10.55 | 6,638 |
| 21 May 2024 | 10.75 | -0.05 | -0.46% | 10.84 | 10.85 | 10.61 | 4,287 |
| 20 May 2024 | 10.80 | 0.18 | 1.69% | 10.65 | 10.85 | 10.54 | 4,723 |
| 17 May 2024 | 10.62 | -0.17 | -1.58% | 10.60 | 10.84 | 10.56 | 4,803 |
| 16 May 2024 | 10.79 | 0.01 | 0.09% | 10.66 | 10.80 | 10.50 | 7,446 |
| 15 May 2024 | 10.78 | -0.03 | -0.28% | 10.75 | 10.83 | 10.60 | 7,942 |
| 14 May 2024 | 10.81 | -0.15 | -1.37% | 10.90 | 10.95 | 10.71 | 7,084 |
| 13 May 2024 | 10.96 | -0.24 | -2.14% | 11.10 | 11.31 | 10.93 | 6,960 |
| 10 May 2024 | 11.20 | -0.37 | -3.20% | 11.56 | 11.58 | 11.14 | 3,927 |
| 09 May 2024 | 11.57 | -0.37 | -3.10% | 11.95 | 11.95 | 11.44 | 5,194 |
| 08 May 2024 | 11.94 | 0.29 | 2.49% | 11.72 | 11.94 | 11.45 | 8,416 |
| 07 May 2024 | 11.65 | 0.39 | 3.46% | 11.23 | 11.72 | 11.23 | 6,046 |
| 06 May 2024 | 11.26 | -0.14 | -1.23% | 11.41 | 11.45 | 11.14 | 4,870 |
| 03 May 2024 | 11.40 | 0.09 | 0.80% | 11.15 | 11.47 | 11.15 | 5,246 |
| 02 May 2024 | 11.31 | 0.14 | 1.25% | 11.24 | 11.45 | 11.10 | 5,142 |
| 30 Abr 2024 | 11.17 | -0.48 | -4.12% | 11.61 | 11.62 | 11.05 | 9,204 |
| 29 Abr 2024 | 11.65 | 0.05 | 0.43% | 11.65 | 11.68 | 11.52 | 3,900 |
| 26 Abr 2024 | 11.60 | 0.17 | 1.49% | 11.24 | 11.62 | 11.24 | 4,419 |
| 25 Abr 2024 | 11.43 | 0.23 | 2.05% | 11.15 | 11.43 | 10.98 | 4,805 |
| 24 Abr 2024 | 11.20 | -0.23 | -2.01% | 11.40 | 11.65 | 11.11 | 6,588 |
| 23 Abr 2024 | 11.43 | 0.11 | 0.97% | 11.15 | 11.43 | 11.02 | 5,452 |
| 22 Abr 2024 | 11.32 | 0.07 | 0.62% | 11.35 | 11.43 | 11.18 | 3,789 |
| 19 Abr 2024 | 11.25 | -0.04 | -0.35% | 11.33 | 11.71 | 11.25 | 4,904 |
| 18 Abr 2024 | 11.29 | -0.06 | -0.53% | 11.34 | 11.36 | 11.09 | 4,606 |
| 17 Abr 2024 | 11.35 | -0.15 | -1.30% | 11.45 | 11.61 | 11.16 | 5,649 |
| 16 Abr 2024 | 11.50 | -0.32 | -2.71% | 11.95 | 11.95 | 11.47 | 6,028 |
| 15 Abr 2024 | 11.82 | -0.18 | -1.50% | 12.10 | 12.11 | 11.80 | 7,036 |
| 12 Abr 2024 | 12.00 | -0.54 | -4.31% | 12.60 | 12.60 | 11.68 | 7,885 |
| 11 Abr 2024 | 12.54 | -0.50 | -3.83% | 12.93 | 12.93 | 12.45 | 6,202 |
| 10 Abr 2024 | 13.04 | -0.48 | -3.55% | 13.43 | 13.44 | 12.88 | 8,990 |
| 09 Abr 2024 | 13.52 | -0.14 | -1.02% | 13.70 | 13.85 | 13.47 | 4,492 |
| 08 Abr 2024 | 13.66 | 0.32 | 2.40% | 13.43 | 14.12 | 13.40 | 5,391 |
| 05 Abr 2024 | 13.34 | -0.16 | -1.19% | 13.86 | 13.86 | 13.24 | 4,365 |
| 04 Abr 2024 | 13.50 | 0.00 | 0.00% | 13.54 | 14.19 | 13.50 | 8,455 |
| 03 Abr 2024 | 13.50 | 0.43 | 3.29% | 13.11 | 13.59 | 13.08 | 3,636 |
| 02 Abr 2024 | 13.07 | -0.61 | -4.46% | 13.42 | 13.44 | 12.71 | 3,990 |
