Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.175 | 0.00 | 0.00% | 1.16 | 1.23 | 1.16 | 65,968 |
| 13 Jun 2024 | 1.175 | -0.02 | -1.26% | 1.19 | 1.19 | 1.12 | 132,223 |
| 12 Jun 2024 | 1.19 | -0.08 | -5.93% | 1.265 | 1.285 | 1.185 | 44,965 |
| 11 Jun 2024 | 1.265 | -0.03 | -2.32% | 1.265 | 1.285 | 1.265 | 17,047 |
| 07 Jun 2024 | 1.295 | 0.05 | 4.02% | 1.245 | 1.30 | 1.24 | 27,137 |
| 06 Jun 2024 | 1.245 | -0.04 | -2.73% | 1.28 | 1.325 | 1.245 | 46,040 |
| 05 Jun 2024 | 1.28 | 0.03 | 1.99% | 1.25 | 1.285 | 1.25 | 44,067 |
| 04 Jun 2024 | 1.255 | 0.00 | 0.40% | 1.25 | 1.29 | 1.215 | 81,092 |
| 03 Jun 2024 | 1.25 | -0.21 | -14.38% | 1.45 | 1.45 | 1.25 | 172,069 |
| 31 May 2024 | 1.46 | -0.05 | -2.99% | 1.49 | 1.54 | 1.46 | 51,581 |
| 30 May 2024 | 1.505 | -0.05 | -2.90% | 1.53 | 1.555 | 1.47 | 49,696 |
| 29 May 2024 | 1.55 | 0.03 | 1.97% | 1.52 | 1.57 | 1.52 | 73,249 |
| 28 May 2024 | 1.52 | 0.00 | 0.00% | 1.53 | 1.54 | 1.52 | 74,997 |
| 27 May 2024 | 1.52 | 0.01 | 0.66% | 1.52 | 1.56 | 1.515 | 15,857 |
| 24 May 2024 | 1.51 | 0.03 | 2.03% | 1.50 | 1.52 | 1.46 | 122,318 |
| 23 May 2024 | 1.48 | 0.00 | 0.34% | 1.50 | 1.50 | 1.45 | 116,073 |
| 22 May 2024 | 1.475 | 0.16 | 11.74% | 1.36 | 1.50 | 1.36 | 175,880 |
| 21 May 2024 | 1.32 | 0.03 | 1.93% | 1.34 | 1.36 | 1.315 | 71,025 |
| 20 May 2024 | 1.295 | 0.07 | 5.28% | 1.24 | 1.34 | 1.24 | 177,718 |
| 17 May 2024 | 1.23 | 0.02 | 1.65% | 1.245 | 1.245 | 1.15 | 139,257 |
| 16 May 2024 | 1.21 | 0.11 | 10.00% | 1.17 | 1.25 | 1.14 | 682,085 |
| 15 May 2024 | 1.10 | -0.39 | -26.17% | 1.45 | 1.455 | 1.09 | 1,338,550 |
| 14 May 2024 | 1.49 | -0.04 | -2.61% | 1.57 | 1.57 | 1.45 | 125,329 |
| 13 May 2024 | 1.53 | 0.08 | 5.15% | 1.455 | 1.58 | 1.455 | 701,352 |
| 10 May 2024 | 1.455 | -0.04 | -2.35% | 1.50 | 1.55 | 1.455 | 22,322 |
| 09 May 2024 | 1.49 | -0.03 | -1.97% | 1.50 | 1.5025 | 1.41 | 97,229 |
| 08 May 2024 | 1.52 | -0.07 | -4.40% | 1.59 | 1.59 | 1.50 | 134,823 |
| 07 May 2024 | 1.59 | -0.03 | -2.00% | 1.60 | 1.60 | 1.57 | 62,225 |
| 06 May 2024 | 1.6225 | 0.02 | 1.41% | 1.61 | 1.645 | 1.585 | 162,267 |
| 03 May 2024 | 1.60 | -0.03 | -1.84% | 1.70 | 1.70 | 1.575 | 77,911 |
| 02 May 2024 | 1.63 | -0.06 | -3.55% | 1.685 | 1.69 | 1.60 | 115,767 |
| 01 May 2024 | 1.69 | -0.06 | -3.15% | 1.73 | 1.73 | 1.69 | 26,135 |
| 30 Abr 2024 | 1.745 | -0.05 | -2.79% | 1.75 | 1.77 | 1.73 | 49,230 |
| 29 Abr 2024 | 1.795 | -0.03 | -1.37% | 1.835 | 1.85 | 1.765 | 54,042 |
| 26 Abr 2024 | 1.82 | -0.06 | -3.19% | 1.82 | 1.87 | 1.80 | 47,694 |
| 24 Abr 2024 | 1.88 | 0.01 | 0.80% | 1.855 | 1.88 | 1.835 | 79,605 |
| 23 Abr 2024 | 1.865 | -0.02 | -0.80% | 1.88 | 1.88 | 1.85 | 11,848 |
| 22 Abr 2024 | 1.88 | -0.01 | -0.53% | 1.875 | 1.915 | 1.87 | 88,272 |
| 19 Abr 2024 | 1.89 | 0.01 | 0.80% | 1.89 | 1.89 | 1.88 | 20,063 |
| 18 Abr 2024 | 1.875 | -0.01 | -0.27% | 1.87 | 1.89 | 1.835 | 39,587 |
| 17 Abr 2024 | 1.88 | 0.04 | 2.17% | 1.84 | 1.88 | 1.84 | 15,744 |
| 16 Abr 2024 | 1.84 | 0.01 | 0.55% | 1.85 | 1.85 | 1.81 | 22,814 |
| 15 Abr 2024 | 1.83 | 0.01 | 0.55% | 1.81 | 1.83 | 1.80 | 23,515 |
| 12 Abr 2024 | 1.82 | -0.06 | -3.19% | 1.86 | 1.86 | 1.80 | 85,907 |
| 11 Abr 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.855 | 8,928 |
| 10 Abr 2024 | 1.88 | 0.02 | 1.08% | 1.88 | 1.88 | 1.85 | 9,690 |
| 09 Abr 2024 | 1.86 | 0.02 | 0.81% | 1.84 | 1.88 | 1.84 | 19,388 |
| 08 Abr 2024 | 1.845 | 0.00 | 0.00% | 1.845 | 1.845 | 1.845 | 0.00 |
| 05 Abr 2024 | 1.845 | 0.02 | 1.10% | 1.825 | 1.845 | 1.825 | 7,332 |
| 04 Abr 2024 | 1.825 | 0.00 | 0.00% | 1.85 | 1.88 | 1.825 | 22,808 |
| 03 Abr 2024 | 1.825 | -0.06 | -2.93% | 1.88 | 1.88 | 1.825 | 40,307 |
| 02 Abr 2024 | 1.88 | -0.02 | -0.79% | 1.90 | 1.91 | 1.88 | 32,162 |
| 28 Mar 2024 | 1.895 | 0.06 | 3.27% | 1.86 | 1.91 | 1.85 | 40,750 |
| 27 Mar 2024 | 1.835 | -0.02 | -1.21% | 1.875 | 1.875 | 1.82 | 65,951 |
| 26 Mar 2024 | 1.8575 | -0.02 | -1.20% | 1.88 | 1.88 | 1.85 | 148,998 |
| 25 Mar 2024 | 1.88 | -0.01 | -0.27% | 1.845 | 1.935 | 1.845 | 111,794 |
| 22 Mar 2024 | 1.885 | -0.01 | -0.53% | 1.90 | 1.94 | 1.88 | 48,559 |
| 21 Mar 2024 | 1.895 | -0.01 | -0.26% | 1.90 | 1.90 | 1.835 | 174,328 |
| 20 Mar 2024 | 1.90 | -0.08 | -4.04% | 1.96 | 1.96 | 1.90 | 54,541 |
| 19 Mar 2024 | 1.98 | -0.05 | -2.46% | 2.03 | 2.03 | 1.98 | 64,777 |
| 18 Mar 2024 | 2.03 | 0.11 | 5.73% | 1.92 | 2.03 | 1.9175 | 118,268 |
| 15 Mar 2024 | 1.92 | 0.00 | 0.26% | 1.92 | 1.92 | 1.915 | 84,551 |
