Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRPG5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 30.01 | -0.05 | -0.17% | 30.50 | 30.50 | 30.01 | 1,800 |
| 25 Abr 2024 | 30.06 | -0.53 | -1.73% | 30.02 | 30.49 | 30.01 | 800 |
| 24 Abr 2024 | 30.59 | 0.10 | 0.33% | 30.59 | 30.59 | 30.59 | 100 |
| 23 Abr 2024 | 30.49 | 0.48 | 1.60% | 30.44 | 30.49 | 30.44 | 500 |
| 22 Abr 2024 | 30.01 | -1.03 | -3.32% | 31.01 | 31.13 | 29.99 | 4,600 |
| 19 Abr 2024 | 31.04 | 0.56 | 1.84% | 30.47 | 31.55 | 30.47 | 3,400 |
| 18 Abr 2024 | 30.48 | -0.30 | -0.97% | 30.95 | 30.98 | 30.47 | 3,800 |
| 17 Abr 2024 | 30.78 | -1.12 | -3.51% | 31.88 | 31.88 | 30.75 | 1,700 |
| 16 Abr 2024 | 31.90 | -0.50 | -1.54% | 32.07 | 32.07 | 31.51 | 500 |
| 15 Abr 2024 | 32.40 | 0.00 | 0.00% | 32.39 | 32.46 | 31.51 | 1,700 |
| 12 Abr 2024 | 32.40 | 0.40 | 1.25% | 32.00 | 32.48 | 32.00 | 800 |
| 11 Abr 2024 | 32.00 | 0.30 | 0.95% | 31.92 | 32.00 | 31.55 | 800 |
| 10 Abr 2024 | 31.70 | -0.19 | -0.60% | 31.89 | 31.89 | 31.20 | 1,300 |
| 09 Abr 2024 | 31.89 | 0.40 | 1.27% | 31.96 | 31.96 | 31.88 | 1,100 |
| 08 Abr 2024 | 31.49 | 1.09 | 3.59% | 30.48 | 31.49 | 30.21 | 1,700 |
| 05 Abr 2024 | 30.40 | 0.27 | 0.90% | 30.41 | 30.42 | 30.20 | 3,100 |
| 04 Abr 2024 | 30.13 | -0.29 | -0.95% | 30.41 | 30.49 | 30.00 | 5,700 |
| 03 Abr 2024 | 30.42 | -0.79 | -2.53% | 31.11 | 31.29 | 30.35 | 4,100 |
| 02 Abr 2024 | 31.21 | -0.59 | -1.86% | 31.97 | 31.97 | 31.21 | 4,100 |
| 01 Abr 2024 | 31.80 | -0.51 | -1.58% | 32.49 | 32.49 | 31.80 | 4,400 |
| 28 Mar 2024 | 32.31 | -0.59 | -1.79% | 32.56 | 32.80 | 32.25 | 4,300 |
| 27 Mar 2024 | 32.90 | -0.07 | -0.21% | 32.97 | 32.97 | 32.50 | 3,800 |
| 26 Mar 2024 | 32.97 | -0.10 | -0.30% | 33.06 | 33.46 | 32.75 | 3,800 |
| 25 Mar 2024 | 33.07 | -0.33 | -0.99% | 33.30 | 33.66 | 33.06 | 2,800 |
| 22 Mar 2024 | 33.40 | -0.31 | -0.92% | 33.94 | 33.94 | 33.01 | 5,100 |
| 21 Mar 2024 | 33.71 | -0.30 | -0.88% | 34.02 | 34.04 | 33.71 | 1,600 |
| 20 Mar 2024 | 34.01 | 0.30 | 0.89% | 33.73 | 34.30 | 33.73 | 2,500 |
| 19 Mar 2024 | 33.71 | -0.87 | -2.52% | 34.58 | 34.86 | 33.71 | 4,700 |
| 18 Mar 2024 | 34.58 | -0.41 | -1.17% | 34.82 | 34.96 | 34.40 | 2,400 |
| 15 Mar 2024 | 34.99 | -0.16 | -0.46% | 35.37 | 35.40 | 34.14 | 5,500 |
| 14 Mar 2024 | 35.15 | -0.12 | -0.34% | 35.07 | 35.49 | 34.83 | 6,600 |
| 13 Mar 2024 | 35.27 | -0.23 | -0.65% | 35.97 | 36.44 | 35.27 | 4,600 |
| 12 Mar 2024 | 35.50 | -1.49 | -4.03% | 36.38 | 36.82 | 35.50 | 1,800 |
| 11 Mar 2024 | 36.99 | -0.01 | -0.03% | 36.87 | 36.99 | 36.39 | 1,100 |
| 08 Mar 2024 | 37.00 | 0.30 | 0.82% | 37.25 | 37.25 | 35.70 | 3,900 |
| 07 Mar 2024 | 36.70 | -0.49 | -1.32% | 37.60 | 37.92 | 36.70 | 900 |
| 06 Mar 2024 | 37.19 | 0.92 | 2.54% | 35.90 | 37.20 | 35.90 | 1,700 |
| 05 Mar 2024 | 36.27 | 0.26 | 0.72% | 36.61 | 36.61 | 35.61 | 3,200 |
| 04 Mar 2024 | 36.01 | -0.10 | -0.28% | 36.03 | 36.99 | 36.01 | 2,700 |
| 01 Mar 2024 | 36.11 | 0.60 | 1.69% | 35.76 | 36.15 | 35.72 | 800 |
| 29 Feb 2024 | 35.51 | 0.15 | 0.42% | 35.36 | 35.68 | 35.21 | 1,900 |
| 28 Feb 2024 | 35.36 | 0.11 | 0.31% | 35.35 | 35.94 | 35.20 | 3,000 |
| 27 Feb 2024 | 35.25 | 0.25 | 0.71% | 35.00 | 35.56 | 35.00 | 2,200 |
| 26 Feb 2024 | 35.00 | -0.49 | -1.38% | 35.01 | 35.61 | 34.51 | 4,600 |
| 23 Feb 2024 | 35.49 | -0.71 | -1.96% | 36.09 | 36.09 | 35.31 | 8,400 |
| 22 Feb 2024 | 36.20 | -0.07 | -0.19% | 36.03 | 36.20 | 35.64 | 7,200 |
| 21 Feb 2024 | 36.27 | 0.09 | 0.25% | 36.18 | 36.29 | 35.75 | 4,600 |
| 20 Feb 2024 | 36.18 | 0.07 | 0.19% | 36.18 | 36.18 | 36.17 | 400 |
| 19 Feb 2024 | 36.11 | -0.05 | -0.14% | 36.25 | 36.25 | 36.11 | 500 |
| 16 Feb 2024 | 36.16 | 0.07 | 0.19% | 36.29 | 36.29 | 36.00 | 900 |
| 15 Feb 2024 | 36.09 | 0.06 | 0.17% | 36.00 | 36.13 | 35.59 | 2,900 |
| 14 Feb 2024 | 36.03 | -0.36 | -0.99% | 36.25 | 36.25 | 36.00 | 2,300 |
| 09 Feb 2024 | 36.39 | -0.01 | -0.03% | 36.40 | 36.40 | 35.90 | 300 |
| 08 Feb 2024 | 36.40 | 0.00 | 0.00% | 35.66 | 36.40 | 35.57 | 1,600 |
| 07 Feb 2024 | 36.40 | 0.29 | 0.80% | 35.83 | 36.40 | 35.51 | 1,800 |
| 06 Feb 2024 | 36.11 | 0.46 | 1.29% | 35.68 | 36.40 | 35.51 | 6,200 |
| 05 Feb 2024 | 35.65 | -0.20 | -0.56% | 35.99 | 36.16 | 35.65 | 1,400 |
| 02 Feb 2024 | 35.85 | -0.32 | -0.88% | 36.20 | 36.20 | 35.80 | 3,200 |
| 01 Feb 2024 | 36.17 | 0.02 | 0.06% | 36.39 | 36.40 | 36.17 | 700 |
| 31 Ene 2024 | 36.15 | 0.01 | 0.03% | 36.60 | 36.60 | 36.10 | 4,000 |
| 30 Ene 2024 | 36.14 | -0.26 | -0.71% | 36.00 | 36.14 | 35.55 | 1,900 |
| 29 Ene 2024 | 36.40 | -0.19 | -0.52% | 36.60 | 37.60 | 35.85 | 6,100 |
