Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CSRN3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 22.79 | -0.11 | -0.48% | 22.51 | 22.97 | 22.01 | 91 |
| 27 Jun 2024 | 22.90 | 0.50 | 2.23% | 22.39 | 22.96 | 21.96 | 76 |
| 26 Jun 2024 | 22.40 | 0.10 | 0.45% | 22.15 | 23.30 | 22.00 | 200 |
| 25 Jun 2024 | 22.30 | 0.10 | 0.45% | 23.60 | 23.60 | 22.10 | 122 |
| 24 Jun 2024 | 22.20 | -0.29 | -1.29% | 23.78 | 23.78 | 22.20 | 282 |
| 21 Jun 2024 | 22.49 | 0.45 | 2.04% | 23.49 | 23.49 | 22.01 | 216 |
| 20 Jun 2024 | 22.04 | -1.45 | -6.17% | 22.49 | 23.49 | 22.04 | 17 |
| 19 Jun 2024 | 23.49 | -0.38 | -1.59% | 22.22 | 23.88 | 21.16 | 84 |
| 18 Jun 2024 | 23.87 | 2.71 | 12.81% | 22.43 | 23.88 | 22.43 | 24 |
| 17 Jun 2024 | 21.16 | -0.84 | -3.82% | 22.49 | 22.49 | 21.12 | 77 |
| 14 Jun 2024 | 22.00 | 0.69 | 3.24% | 21.77 | 22.00 | 21.77 | 14 |
| 13 Jun 2024 | 21.31 | 0.29 | 1.38% | 23.29 | 23.29 | 21.31 | 4 |
| 12 Jun 2024 | 21.02 | -2.23 | -9.59% | 23.01 | 23.60 | 21.02 | 200 |
| 11 Jun 2024 | 23.25 | 0.25 | 1.09% | 24.08 | 24.08 | 22.91 | 148 |
| 10 Jun 2024 | 23.00 | -0.41 | -1.75% | 24.00 | 24.00 | 23.00 | 114 |
| 07 Jun 2024 | 23.41 | 0.00 | 0.00% | 23.40 | 23.84 | 23.40 | 25 |
| 06 Jun 2024 | 23.41 | -0.18 | -0.76% | 23.99 | 24.26 | 23.40 | 117 |
| 05 Jun 2024 | 23.59 | 0.38 | 1.64% | 23.59 | 23.59 | 23.59 | 37 |
| 04 Jun 2024 | 23.21 | 0.11 | 0.48% | 24.21 | 24.21 | 23.10 | 108 |
| 03 Jun 2024 | 23.10 | -0.15 | -0.65% | 23.25 | 24.18 | 23.10 | 215 |
| 31 May 2024 | 23.25 | -1.48 | -5.98% | 24.73 | 24.73 | 23.10 | 113 |
| 29 May 2024 | 24.73 | -0.31 | -1.24% | 25.04 | 25.04 | 24.00 | 131 |
| 28 May 2024 | 25.04 | 0.32 | 1.29% | 24.51 | 25.51 | 24.51 | 63 |
| 27 May 2024 | 24.72 | 0.51 | 2.11% | 24.99 | 24.99 | 24.72 | 11 |
| 24 May 2024 | 24.21 | -0.29 | -1.18% | 24.01 | 24.99 | 24.01 | 102 |
| 23 May 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 19 |
| 22 May 2024 | 24.50 | 0.00 | 0.00% | 24.70 | 24.90 | 24.11 | 57 |
| 21 May 2024 | 24.50 | 0.11 | 0.45% | 23.51 | 24.76 | 23.51 | 15 |
| 20 May 2024 | 24.39 | -0.04 | -0.16% | 24.69 | 24.75 | 24.10 | 112 |
| 17 May 2024 | 24.43 | 0.58 | 2.43% | 24.14 | 24.69 | 24.14 | 56 |
| 16 May 2024 | 23.85 | -0.70 | -2.85% | 24.11 | 24.14 | 23.13 | 121 |
| 15 May 2024 | 24.55 | -0.60 | -2.39% | 24.79 | 25.45 | 24.55 | 207 |
| 14 May 2024 | 25.15 | 1.45 | 6.12% | 23.30 | 25.22 | 23.30 | 7 |
| 13 May 2024 | 23.70 | -1.59 | -6.29% | 24.48 | 25.30 | 23.70 | 211 |
| 10 May 2024 | 25.29 | -0.03 | -0.12% | 25.30 | 25.30 | 23.31 | 33 |
| 09 May 2024 | 25.32 | 0.00 | 0.00% | 25.32 | 25.32 | 25.32 | 0 |
| 08 May 2024 | 25.32 | -0.08 | -0.31% | 25.10 | 25.34 | 23.31 | 60 |
| 07 May 2024 | 25.40 | 1.00 | 4.10% | 24.00 | 25.42 | 24.00 | 9 |
| 06 May 2024 | 24.40 | -0.11 | -0.45% | 24.52 | 24.52 | 23.30 | 185 |
| 03 May 2024 | 24.51 | -0.01 | -0.04% | 24.03 | 24.51 | 24.03 | 31 |
| 02 May 2024 | 24.52 | -0.17 | -0.69% | 24.52 | 24.52 | 24.52 | 12 |
| 30 Abr 2024 | 24.69 | 0.56 | 2.32% | 24.70 | 24.70 | 24.14 | 10 |
| 29 Abr 2024 | 24.13 | -0.72 | -2.90% | 24.60 | 24.85 | 23.50 | 30 |
| 26 Abr 2024 | 24.85 | -0.57 | -2.24% | 24.08 | 25.05 | 24.00 | 101 |
| 25 Abr 2024 | 25.42 | 1.12 | 4.61% | 24.07 | 25.98 | 24.07 | 101 |
| 24 Abr 2024 | 24.30 | -0.72 | -2.88% | 25.02 | 25.02 | 24.30 | 70 |
| 23 Abr 2024 | 25.02 | 0.95 | 3.95% | 25.96 | 25.96 | 24.52 | 68 |
| 22 Abr 2024 | 24.07 | -1.48 | -5.79% | 24.50 | 25.97 | 24.07 | 77 |
| 19 Abr 2024 | 25.55 | 0.66 | 2.65% | 24.50 | 25.55 | 24.21 | 102 |
| 18 Abr 2024 | 24.89 | 0.00 | 0.00% | 24.00 | 25.00 | 24.00 | 68 |
| 17 Abr 2024 | 24.89 | -0.11 | -0.44% | 24.50 | 25.19 | 24.00 | 133 |
| 16 Abr 2024 | 25.00 | -0.54 | -2.11% | 25.54 | 25.54 | 24.15 | 40 |
| 15 Abr 2024 | 25.54 | 0.24 | 0.95% | 24.79 | 25.54 | 23.78 | 52 |
| 12 Abr 2024 | 25.30 | -0.69 | -2.65% | 24.80 | 25.55 | 24.05 | 173 |
| 11 Abr 2024 | 25.99 | 0.22 | 0.85% | 26.47 | 27.18 | 25.78 | 272 |
| 10 Abr 2024 | 25.77 | 0.00 | 0.00% | 25.79 | 25.79 | 24.81 | 47 |
| 09 Abr 2024 | 25.77 | 0.17 | 0.66% | 26.00 | 26.00 | 24.80 | 192 |
| 08 Abr 2024 | 25.60 | 0.62 | 2.48% | 26.31 | 26.50 | 24.64 | 257 |
| 05 Abr 2024 | 24.98 | -1.32 | -5.02% | 26.00 | 26.00 | 24.97 | 57 |
| 04 Abr 2024 | 26.30 | 1.30 | 5.20% | 25.50 | 28.00 | 25.02 | 126 |
| 03 Abr 2024 | 25.00 | 1.00 | 4.17% | 24.97 | 26.86 | 24.97 | 147 |
| 02 Abr 2024 | 24.00 | -0.30 | -1.23% | 24.50 | 27.50 | 24.00 | 157 |
| 01 Abr 2024 | 24.30 | 0.28 | 1.17% | 24.50 | 27.00 | 24.03 | 257 |
