Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SCHP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 52.19 | 0.10 | 0.19% | 52.20 | 52.25 | 52.1701 | 609,258 |
| 26 Jun 2024 | 52.09 | -0.15 | -0.29% | 52.05 | 52.11 | 52.03 | 1,133,349 |
| 25 Jun 2024 | 52.24 | 0.06 | 0.11% | 52.14 | 52.24 | 52.14 | 4,772,516 |
| 24 Jun 2024 | 52.18 | 0.03 | 0.06% | 52.16 | 52.18 | 52.1042 | 565,737 |
| 21 Jun 2024 | 52.15 | -0.08 | -0.15% | 52.27 | 52.305 | 52.14 | 3,641,322 |
| 20 Jun 2024 | 52.23 | 0.01 | 0.02% | 52.05 | 52.24 | 52.035 | 1,137,293 |
| 18 Jun 2024 | 52.22 | 0.23 | 0.44% | 52.12 | 52.26 | 52.0999 | 634,164 |
| 17 Jun 2024 | 51.99 | -0.07 | -0.13% | 51.95 | 52.01 | 51.92 | 4,665,794 |
| 14 Jun 2024 | 52.06 | 0.05 | 0.10% | 52.07 | 52.125 | 52.02 | 658,822 |
| 13 Jun 2024 | 52.01 | 0.20 | 0.39% | 51.94 | 52.135 | 51.92 | 690,982 |
| 12 Jun 2024 | 51.81 | 0.06 | 0.12% | 52.01 | 52.0857 | 51.79 | 1,466,921 |
| 11 Jun 2024 | 51.75 | 0.15 | 0.29% | 51.63 | 51.7699 | 51.59 | 824,350 |
| 10 Jun 2024 | 51.60 | -0.09 | -0.17% | 51.62 | 51.645 | 51.57 | 1,236,825 |
| 07 Jun 2024 | 51.69 | -0.40 | -0.77% | 51.79 | 51.79 | 51.68 | 980,088 |
| 06 Jun 2024 | 52.09 | -0.04 | -0.08% | 52.05 | 52.12 | 52.02 | 579,471 |
| 05 Jun 2024 | 52.13 | 0.14 | 0.27% | 52.05 | 52.13 | 51.9101 | 757,994 |
| 04 Jun 2024 | 51.99 | 0.16 | 0.31% | 51.94 | 52.02 | 51.8848 | 923,492 |
| 03 Jun 2024 | 51.83 | -0.09 | -0.17% | 51.66 | 51.835 | 51.65 | 963,917 |
| 31 May 2024 | 51.92 | 0.20 | 0.39% | 51.85 | 51.92 | 51.7901 | 879,689 |
| 30 May 2024 | 51.72 | 0.20 | 0.39% | 51.64 | 51.725 | 51.64 | 971,761 |
| 29 May 2024 | 51.52 | -0.11 | -0.21% | 51.53 | 51.57 | 51.415 | 1,096,150 |
| 28 May 2024 | 51.63 | -0.15 | -0.29% | 51.85 | 51.86 | 51.615 | 673,565 |
| 24 May 2024 | 51.78 | 0.05 | 0.10% | 51.71 | 51.82 | 51.7048 | 511,473 |
| 23 May 2024 | 51.73 | -0.19 | -0.37% | 51.94 | 51.9441 | 51.68 | 940,944 |
| 22 May 2024 | 51.92 | -0.04 | -0.08% | 51.85 | 51.96 | 51.85 | 728,265 |
| 21 May 2024 | 51.96 | 0.14 | 0.27% | 51.95 | 51.98 | 51.92 | 625,328 |
| 20 May 2024 | 51.82 | -0.03 | -0.06% | 51.79 | 51.87 | 51.79 | 1,104,260 |
| 17 May 2024 | 51.85 | -0.07 | -0.13% | 51.88 | 51.9266 | 51.85 | 794,960 |
| 16 May 2024 | 51.92 | -0.06 | -0.12% | 52.00 | 52.01 | 51.9001 | 1,065,741 |
| 15 May 2024 | 51.98 | 0.27 | 0.52% | 51.92 | 52.01 | 51.84 | 1,108,526 |
| 14 May 2024 | 51.71 | 0.11 | 0.21% | 51.63 | 51.72 | 51.6183 | 667,357 |
| 13 May 2024 | 51.60 | 0.02 | 0.04% | 51.67 | 51.68 | 51.59 | 708,979 |
| 10 May 2024 | 51.58 | -0.08 | -0.15% | 51.65 | 51.67 | 51.55 | 1,755,141 |
| 09 May 2024 | 51.66 | 0.16 | 0.31% | 51.52 | 51.69 | 51.51 | 1,354,136 |
| 08 May 2024 | 51.50 | -0.05 | -0.10% | 51.49 | 51.53 | 51.47 | 1,874,138 |
| 07 May 2024 | 51.55 | -0.01 | -0.02% | 51.66 | 51.68 | 51.52 | 6,650,075 |
| 06 May 2024 | 51.56 | 0.05 | 0.10% | 51.52 | 51.5861 | 51.50 | 593,637 |
| 03 May 2024 | 51.51 | 0.23 | 0.45% | 51.57 | 51.59 | 51.405 | 1,214,773 |
| 02 May 2024 | 51.28 | 0.18 | 0.35% | 51.11 | 51.30 | 51.0646 | 744,726 |
| 01 May 2024 | 51.10 | -0.13 | -0.25% | 51.07 | 51.25 | 50.92 | 3,111,154 |
| 30 Abr 2024 | 51.23 | -0.23 | -0.45% | 51.30 | 51.36 | 51.20 | 1,365,991 |
| 29 Abr 2024 | 51.46 | 0.13 | 0.25% | 51.40 | 51.49 | 51.38 | 834,422 |
| 26 Abr 2024 | 51.33 | 0.12 | 0.23% | 51.30 | 51.39 | 51.295 | 1,476,139 |
| 25 Abr 2024 | 51.21 | -0.07 | -0.14% | 51.10 | 51.22 | 51.07 | 1,300,920 |
| 24 Abr 2024 | 51.28 | -0.10 | -0.19% | 51.30 | 51.32 | 51.20 | 1,054,744 |
| 23 Abr 2024 | 51.38 | 0.11 | 0.21% | 51.27 | 51.46 | 51.24 | 1,089,512 |
| 22 Abr 2024 | 51.27 | -0.05 | -0.10% | 51.24 | 51.355 | 51.24 | 769,334 |
| 19 Abr 2024 | 51.32 | 0.08 | 0.16% | 51.37 | 51.39 | 51.31 | 917,143 |
| 18 Abr 2024 | 51.24 | -0.08 | -0.16% | 51.29 | 51.30 | 51.17 | 947,184 |
| 17 Abr 2024 | 51.32 | 0.16 | 0.31% | 51.22 | 51.35 | 51.1643 | 924,837 |
| 16 Abr 2024 | 51.16 | -0.16 | -0.31% | 51.18 | 51.25 | 51.10 | 1,139,844 |
| 15 Abr 2024 | 51.32 | -0.19 | -0.37% | 51.29 | 51.32 | 51.17 | 2,059,437 |
| 12 Abr 2024 | 51.51 | 0.19 | 0.37% | 51.54 | 51.625 | 51.50 | 1,051,187 |
| 11 Abr 2024 | 51.32 | -0.03 | -0.06% | 51.46 | 51.47 | 51.275 | 1,281,936 |
| 10 Abr 2024 | 51.35 | -0.49 | -0.95% | 51.60 | 51.635 | 51.35 | 1,803,354 |
| 09 Abr 2024 | 51.84 | 0.12 | 0.23% | 51.81 | 51.875 | 51.809 | 1,030,374 |
| 08 Abr 2024 | 51.72 | -0.01 | -0.02% | 51.67 | 51.74 | 51.63 | 1,166,003 |
| 05 Abr 2024 | 51.73 | -0.23 | -0.44% | 51.80 | 51.89 | 51.7257 | 737,259 |
| 04 Abr 2024 | 51.96 | 0.21 | 0.41% | 51.85 | 51.96 | 51.74 | 1,060,189 |
| 03 Abr 2024 | 51.75 | -0.01 | -0.02% | 51.61 | 51.76 | 51.575 | 1,542,531 |
| 02 Abr 2024 | 51.76 | 0.01 | 0.02% | 51.64 | 51.77 | 51.565 | 762,384 |
| 01 Abr 2024 | 51.75 | -0.41 | -0.79% | 51.93 | 51.96 | 51.74 | 1,600,451 |
