Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CHFAED Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 4.02664 | -0.01 | -0.22% | 4.0313 | 4.03278 | 4.02664 | 0 |
| 21 Abr 2024 | 4.03564 | 0.00 | 0.05% | 4.03371 | 4.03564 | 4.03368 | 0 |
| 20 Abr 2024 | 4.03371 | 0.00 | -0.09% | 4.03371 | 4.03749 | 4.03371 | 0 |
| 19 Abr 2024 | 4.03749 | 0.01 | 0.26% | 4.04527 | 4.04698 | 4.02715 | 0 |
| 18 Abr 2024 | 4.02715 | 0.00 | -0.12% | 4.03381 | 4.04314 | 4.02621 | 0 |
| 17 Abr 2024 | 4.032 | 0.01 | 0.23% | 4.02528 | 4.03318 | 4.02503 | 0 |
| 16 Abr 2024 | 4.02289 | -0.01 | -0.14% | 4.02329 | 4.02601 | 4.01893 | 0 |
| 15 Abr 2024 | 4.02843 | 0.00 | -0.01% | 4.0168 | 4.02843 | 4.01734 | 0 |
| 14 Abr 2024 | 4.02864 | 0.00 | -0.07% | 4.01703 | 4.02864 | 4.01703 | 0 |
| 13 Abr 2024 | 4.03147 | 0.00 | 0.00% | 4.03147 | 4.03147 | 4.03147 | 0 |
| 12 Abr 2024 | 4.03147 | 0.00 | -0.12% | 4.037 | 4.037 | 4.02436 | 0 |
| 11 Abr 2024 | 4.03629 | 0.01 | 0.33% | 4.02157 | 4.04055 | 4.01472 | 0 |
| 10 Abr 2024 | 4.02296 | -0.04 | -1.03% | 4.06558 | 4.06558 | 4.02296 | 0 |
| 09 Abr 2024 | 4.065 | 0.01 | 0.23% | 4.05573 | 4.0722 | 4.05573 | 0 |
| 08 Abr 2024 | 4.05566 | -0.02 | -0.46% | 4.06241 | 4.06363 | 4.0519 | 0 |
| 07 Abr 2024 | 4.07422 | 0.00 | 0.05% | 4.07181 | 4.07422 | 4.07181 | 0 |
| 06 Abr 2024 | 4.07203 | 0.00 | 0.00% | 4.07203 | 4.07203 | 4.07203 | 0 |
| 05 Abr 2024 | 4.07203 | 0.00 | -0.02% | 4.07404 | 4.07404 | 4.05651 | 0 |
| 04 Abr 2024 | 4.07286 | 0.00 | 0.12% | 4.06799 | 4.07286 | 4.04862 | 0 |
| 03 Abr 2024 | 4.06788 | 0.02 | 0.54% | 4.04353 | 4.06788 | 4.03838 | 0 |
| 02 Abr 2024 | 4.04614 | -0.01 | -0.34% | 4.05665 | 4.05665 | 4.04083 | 0 |
| 01 Abr 2024 | 4.06003 | -0.01 | -0.29% | 4.07171 | 4.07722 | 4.05824 | 0 |
| 31 Mar 2024 | 4.07174 | 0.00 | 0.04% | 4.0708 | 4.07174 | 4.0708 | 0 |
| 30 Mar 2024 | 4.07 | 0.00 | -0.08% | 4.0708 | 4.07331 | 4.07 | 0 |
| 29 Mar 2024 | 4.07331 | 0.00 | 0.05% | 4.07045 | 4.07427 | 4.06827 | 0 |
| 28 Mar 2024 | 4.07138 | 0.01 | 0.35% | 4.05707 | 4.07418 | 4.05362 | 0 |
| 27 Mar 2024 | 4.05718 | -0.01 | -0.15% | 4.06331 | 4.06318 | 4.0501 | 0 |
| 26 Mar 2024 | 4.06325 | -0.02 | -0.45% | 4.08194 | 4.08194 | 4.06138 | 0 |
| 25 Mar 2024 | 4.08167 | -0.01 | -0.25% | 4.09245 | 4.09392 | 4.08167 | 0 |
| 24 Mar 2024 | 4.0917 | 0.00 | -0.03% | 4.08967 | 4.0917 | 4.08967 | 0 |
| 23 Mar 2024 | 4.09282 | 0.00 | 0.00% | 4.09282 | 4.09282 | 4.09282 | 0 |
| 22 Mar 2024 | 4.09282 | 0.00 | 0.05% | 4.08446 | 4.09341 | 4.07773 | 0 |
| 21 Mar 2024 | 4.09081 | -0.06 | -1.33% | 4.15291 | 4.14981 | 4.09081 | 0 |
| 20 Mar 2024 | 4.14581 | 0.01 | 0.25% | 4.13063 | 4.14581 | 4.12006 | 0 |
| 19 Mar 2024 | 4.13558 | 0.00 | -0.05% | 4.13267 | 4.13942 | 4.12919 | 0 |
| 18 Mar 2024 | 4.13775 | -0.02 | -0.47% | 4.15777 | 4.15777 | 4.13616 | 0 |
| 17 Mar 2024 | 4.15735 | 0.01 | 0.13% | 4.15202 | 4.15735 | 4.1518 | 0 |
| 16 Mar 2024 | 4.15202 | -0.01 | -0.18% | 4.15202 | 4.15957 | 4.15202 | 0 |
| 15 Mar 2024 | 4.15957 | 0.01 | 0.13% | 4.15065 | 4.16389 | 4.15037 | 0 |
| 14 Mar 2024 | 4.15417 | -0.03 | -0.62% | 4.18178 | 4.18178 | 4.15417 | 0 |
| 13 Mar 2024 | 4.17995 | -0.01 | -0.16% | 4.18462 | 4.18804 | 4.17995 | 0 |
| 12 Mar 2024 | 4.18669 | 0.00 | 0.02% | 4.18779 | 4.19075 | 4.17961 | 0 |
| 11 Mar 2024 | 4.18583 | -0.01 | -0.27% | 4.18662 | 4.19325 | 4.18088 | 0 |
| 10 Mar 2024 | 4.19714 | 0.00 | 0.00% | 4.19714 | 4.19714 | 4.19714 | 0 |
| 09 Mar 2024 | 4.19714 | 0.00 | 0.00% | 4.19714 | 4.19714 | 4.19714 | 0 |
| 08 Mar 2024 | 4.19714 | 0.01 | 0.29% | 4.18624 | 4.19714 | 4.18624 | 0 |
| 07 Mar 2024 | 4.18516 | 0.02 | 0.50% | 4.16719 | 4.18611 | 4.16497 | 0 |
| 06 Mar 2024 | 4.16433 | 0.01 | 0.22% | 4.15052 | 4.16433 | 4.15052 | 0 |
| 05 Mar 2024 | 4.15533 | 0.00 | 0.10% | 4.1477 | 4.1568 | 4.14684 | 0 |
| 04 Mar 2024 | 4.15122 | 0.00 | -0.07% | 4.157 | 4.16901 | 4.14909 | 0 |
| 03 Mar 2024 | 4.15398 | 0.00 | 0.00% | 4.15373 | 4.15398 | 4.15373 | 0 |
| 02 Mar 2024 | 4.15378 | 0.00 | 0.00% | 4.15378 | 4.15378 | 4.15378 | 0 |
| 01 Mar 2024 | 4.15378 | 0.00 | 0.04% | 4.15387 | 4.15884 | 4.1303 | 0 |
| 29 Feb 2024 | 4.15223 | -0.03 | -0.67% | 4.18016 | 4.18148 | 4.15181 | 0 |
| 28 Feb 2024 | 4.18018 | 0.00 | 0.02% | 4.17766 | 4.18018 | 4.16823 | 0 |
| 27 Feb 2024 | 4.17952 | 0.01 | 0.13% | 4.17287 | 4.17952 | 4.17126 | 0 |
| 26 Feb 2024 | 4.17422 | 0.01 | 0.13% | 4.16608 | 4.17663 | 4.16608 | 0 |
| 25 Feb 2024 | 4.1686 | 0.00 | 0.00% | 4.1686 | 4.1686 | 4.1686 | 0 |
| 24 Feb 2024 | 4.1686 | 0.00 | 0.00% | 4.1686 | 4.1686 | 4.1686 | 0 |
| 23 Feb 2024 | 4.1686 | 0.00 | -0.10% | 4.17191 | 4.18138 | 4.1686 | 0 |
| 22 Feb 2024 | 4.17284 | 0.00 | -0.09% | 4.17774 | 4.18296 | 4.16665 | 0 |
| 21 Feb 2024 | 4.17647 | 0.01 | 0.29% | 4.16695 | 4.17647 | 4.16759 | 0 |
| 20 Feb 2024 | 4.16437 | 0.00 | 0.02% | 4.15905 | 4.17435 | 4.15667 | 0 |
| 19 Feb 2024 | 4.16334 | -0.01 | -0.27% | 4.17017 | 4.17017 | 4.16334 | 0 |
| 18 Feb 2024 | 4.17465 | 0.00 | 0.10% | 4.17022 | 4.17465 | 4.17022 | 0 |
| 17 Feb 2024 | 4.17028 | 0.01 | 0.17% | 4.17028 | 4.17028 | 4.1632 | 0 |
| 16 Feb 2024 | 4.1632 | -0.01 | -0.26% | 4.17079 | 4.17079 | 4.15678 | 0 |
| 15 Feb 2024 | 4.17408 | 0.03 | 0.64% | 4.14783 | 4.17408 | 4.14783 | 0 |
| 14 Feb 2024 | 4.14771 | 0.01 | 0.16% | 4.1414 | 4.14771 | 4.1414 | 0 |
| 13 Feb 2024 | 4.14128 | -0.05 | -1.26% | 4.19211 | 4.19281 | 4.14021 | 0 |
| 12 Feb 2024 | 4.19405 | 0.00 | -0.08% | 4.2006 | 4.20048 | 4.18867 | 0 |
| 11 Feb 2024 | 4.19757 | 0.00 | 0.00% | 4.19774 | 4.19774 | 4.19757 | 0 |
| 10 Feb 2024 | 4.19774 | 0.00 | -0.01% | 4.19774 | 4.19774 | 4.19774 | 0 |
| 09 Feb 2024 | 4.19805 | -0.01 | -0.17% | 4.2037 | 4.2037 | 4.19368 | 0 |
| 08 Feb 2024 | 4.20536 | 0.00 | 0.11% | 4.20519 | 4.20659 | 4.19236 | 0 |
| 07 Feb 2024 | 4.20074 | -0.02 | -0.56% | 4.22546 | 4.22546 | 4.20074 | 0 |
| 06 Feb 2024 | 4.22427 | 0.01 | 0.15% | 4.21946 | 4.22427 | 4.20721 | 0 |
| 05 Feb 2024 | 4.21796 | -0.02 | -0.44% | 4.23001 | 4.23401 | 4.21602 | 0 |
| 04 Feb 2024 | 4.23645 | 0.00 | 0.00% | 4.23631 | 4.23736 | 4.23631 | 0 |
| 03 Feb 2024 | 4.23637 | 0.00 | -0.01% | 4.23637 | 4.2367 | 4.23637 | 0 |
| 02 Feb 2024 | 4.2367 | -0.05 | -1.07% | 4.28398 | 4.29067 | 4.23654 | 0 |
| 01 Feb 2024 | 4.28243 | 0.02 | 0.49% | 4.25492 | 4.28243 | 4.24903 | 0 |
| 31 Ene 2024 | 4.26152 | 0.00 | 0.00% | 4.25922 | 4.28142 | 4.2546 | 0 |
| 30 Ene 2024 | 4.26139 | 0.00 | -0.05% | 4.26369 | 4.26291 | 4.25404 | 0 |
| 29 Ene 2024 | 4.26349 | 0.01 | 0.26% | 4.25379 | 4.26573 | 4.25203 | 0 |
| 28 Ene 2024 | 4.25226 | 0.00 | 0.00% | 4.25226 | 4.25226 | 4.25226 | 0 |
| 27 Ene 2024 | 4.25226 | 0.00 | 0.00% | 4.25226 | 4.25226 | 4.25226 | 0 |
| 26 Ene 2024 | 4.25226 | 0.02 | 0.39% | 4.23777 | 4.25743 | 4.2354 | 0 |
| 25 Ene 2024 | 4.23583 | -0.02 | -0.52% | 4.2503 | 4.25614 | 4.22916 | 0 |
| 24 Ene 2024 | 4.25776 | 0.04 | 0.84% | 4.22468 | 4.26452 | 4.22468 | 0 |
