Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CRPT11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 13.96 | -0.40 | -2.79% | 14.36 | 14.46 | 13.70 | 3,244 |
| 23 Abr 2024 | 14.36 | -0.09 | -0.62% | 14.45 | 14.59 | 14.26 | 5,983 |
| 22 Abr 2024 | 14.45 | 0.45 | 3.21% | 14.20 | 14.60 | 14.20 | 1,724 |
| 19 Abr 2024 | 14.00 | -0.36 | -2.51% | 14.62 | 14.80 | 14.00 | 8,804 |
| 18 Abr 2024 | 14.36 | 1.21 | 9.20% | 13.36 | 14.39 | 13.36 | 7,157 |
| 17 Abr 2024 | 13.15 | -0.55 | -4.01% | 13.70 | 14.01 | 13.15 | 9,221 |
| 16 Abr 2024 | 13.70 | -0.22 | -1.58% | 14.01 | 14.10 | 13.70 | 24,830 |
| 15 Abr 2024 | 13.92 | -0.48 | -3.33% | 14.59 | 14.60 | 13.92 | 10,836 |
| 12 Abr 2024 | 14.40 | -0.39 | -2.64% | 14.87 | 14.90 | 14.00 | 7,016 |
| 11 Abr 2024 | 14.79 | -0.20 | -1.33% | 15.02 | 15.14 | 14.61 | 3,868 |
| 10 Abr 2024 | 14.99 | 0.39 | 2.67% | 14.51 | 15.10 | 14.45 | 12,746 |
| 09 Abr 2024 | 14.60 | -0.40 | -2.67% | 14.90 | 15.26 | 14.55 | 5,195 |
| 08 Abr 2024 | 15.00 | 0.66 | 4.60% | 14.51 | 15.56 | 14.51 | 15,573 |
| 05 Abr 2024 | 14.34 | -0.31 | -2.12% | 14.65 | 14.65 | 14.34 | 8,434 |
| 04 Abr 2024 | 14.65 | -0.04 | -0.27% | 14.83 | 15.06 | 14.26 | 6,435 |
| 03 Abr 2024 | 14.69 | 0.29 | 2.01% | 14.51 | 14.83 | 14.41 | 17,499 |
| 02 Abr 2024 | 14.40 | -0.90 | -5.88% | 15.15 | 15.15 | 14.07 | 13,674 |
| 01 Abr 2024 | 15.30 | -0.05 | -0.33% | 15.35 | 15.36 | 15.08 | 6,051 |
| 28 Mar 2024 | 15.35 | 0.31 | 2.06% | 15.10 | 16.20 | 15.10 | 8,441 |
| 27 Mar 2024 | 15.04 | -0.08 | -0.53% | 15.27 | 15.27 | 14.70 | 8,745 |
| 26 Mar 2024 | 15.12 | 0.03 | 0.20% | 15.55 | 15.55 | 15.00 | 5,090 |
| 25 Mar 2024 | 15.09 | 1.16 | 8.33% | 13.95 | 15.11 | 13.95 | 6,733 |
| 22 Mar 2024 | 13.93 | -1.00 | -6.70% | 14.80 | 14.80 | 13.78 | 5,704 |
| 21 Mar 2024 | 14.93 | 0.63 | 4.41% | 14.61 | 15.10 | 14.55 | 10,371 |
| 20 Mar 2024 | 14.30 | -0.08 | -0.56% | 14.20 | 14.36 | 13.64 | 13,165 |
| 19 Mar 2024 | 14.38 | -0.38 | -2.57% | 14.60 | 14.64 | 13.60 | 21,594 |
| 18 Mar 2024 | 14.76 | -0.10 | -0.67% | 15.01 | 15.09 | 14.68 | 7,589 |
| 15 Mar 2024 | 14.86 | -0.19 | -1.26% | 14.94 | 15.36 | 14.86 | 6,158 |
| 14 Mar 2024 | 15.05 | -0.95 | -5.94% | 16.00 | 16.96 | 14.50 | 14,503 |
| 13 Mar 2024 | 16.00 | 0.30 | 1.91% | 15.80 | 16.04 | 15.80 | 10,238 |
| 12 Mar 2024 | 15.70 | -0.20 | -1.26% | 15.94 | 16.20 | 15.38 | 12,183 |
| 11 Mar 2024 | 15.90 | 0.62 | 4.06% | 15.45 | 15.91 | 15.20 | 11,289 |
| 08 Mar 2024 | 15.28 | 0.38 | 2.55% | 14.94 | 15.45 | 14.94 | 8,912 |
| 07 Mar 2024 | 14.90 | 0.32 | 2.19% | 14.66 | 14.90 | 14.65 | 7,068 |
| 06 Mar 2024 | 14.58 | 0.49 | 3.48% | 14.22 | 15.45 | 14.22 | 10,404 |
| 05 Mar 2024 | 14.09 | -0.38 | -2.63% | 14.50 | 15.44 | 13.80 | 25,614 |
| 04 Mar 2024 | 14.47 | 0.87 | 6.40% | 14.18 | 14.99 | 13.80 | 21,421 |
| 01 Mar 2024 | 13.60 | 0.00 | 0.00% | 13.63 | 14.78 | 13.60 | 12,188 |
| 29 Feb 2024 | 13.60 | 0.80 | 6.25% | 12.90 | 14.50 | 12.90 | 8,343 |
| 28 Feb 2024 | 12.80 | 0.28 | 2.24% | 12.65 | 14.44 | 12.65 | 21,716 |
| 27 Feb 2024 | 12.52 | 0.56 | 4.68% | 11.96 | 12.75 | 11.96 | 8,039 |
| 26 Feb 2024 | 11.96 | 0.58 | 5.10% | 11.38 | 11.98 | 11.38 | 11,202 |
| 23 Feb 2024 | 11.38 | -0.01 | -0.09% | 11.39 | 11.62 | 11.19 | 1,253 |
| 22 Feb 2024 | 11.39 | 0.17 | 1.52% | 11.45 | 11.62 | 11.12 | 3,357 |
| 21 Feb 2024 | 11.22 | -0.08 | -0.71% | 11.25 | 11.60 | 10.85 | 10,928 |
| 20 Feb 2024 | 11.30 | -0.18 | -1.57% | 11.68 | 12.40 | 11.30 | 15,802 |
| 19 Feb 2024 | 11.48 | 0.36 | 3.24% | 11.30 | 11.89 | 11.12 | 7,963 |
| 16 Feb 2024 | 11.12 | -0.36 | -3.14% | 11.80 | 11.90 | 11.12 | 17,122 |
| 15 Feb 2024 | 11.48 | 0.19 | 1.68% | 11.53 | 12.90 | 11.28 | 13,854 |
| 14 Feb 2024 | 11.29 | 1.03 | 10.04% | 11.08 | 11.30 | 11.08 | 8,855 |
| 09 Feb 2024 | 10.26 | 0.37 | 3.74% | 10.30 | 10.36 | 10.26 | 4,093 |
| 08 Feb 2024 | 9.89 | 0.28 | 2.91% | 9.81 | 9.89 | 9.77 | 978 |
| 07 Feb 2024 | 9.61 | 0.10 | 1.05% | 9.67 | 9.80 | 9.44 | 3,705 |
| 06 Feb 2024 | 9.51 | 0.03 | 0.32% | 9.55 | 9.60 | 9.42 | 3,810 |
| 05 Feb 2024 | 9.48 | -0.04 | -0.42% | 9.52 | 9.58 | 9.44 | 1,872 |
| 02 Feb 2024 | 9.52 | 0.22 | 2.37% | 9.40 | 9.61 | 9.30 | 3,786 |
| 01 Feb 2024 | 9.30 | -0.22 | -2.31% | 9.32 | 9.65 | 9.21 | 1,848 |
| 31 Ene 2024 | 9.52 | -0.10 | -1.04% | 9.60 | 9.60 | 8.53 | 23,092 |
| 30 Ene 2024 | 9.62 | 0.20 | 2.12% | 9.48 | 9.62 | 9.05 | 15,724 |
| 29 Ene 2024 | 9.42 | 0.33 | 3.63% | 9.21 | 9.42 | 9.00 | 5,246 |
| 26 Ene 2024 | 9.09 | 0.45 | 5.21% | 8.91 | 9.24 | 8.73 | 4,183 |
