Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHFRON Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 5.10247 | 0.00 | 0.00% | 5.10247 | 5.10247 | 5.10247 | 0 |
| 03 May 2024 | 5.10247 | 0.00 | 0.09% | 5.09805 | 5.12394 | 5.09552 | 0 |
| 02 May 2024 | 5.09785 | 0.03 | 0.60% | 5.06579 | 5.10561 | 5.06361 | 0 |
| 01 May 2024 | 5.06725 | -0.01 | -0.11% | 5.07231 | 5.07508 | 5.05933 | 0 |
| 30 Abr 2024 | 5.07297 | -0.02 | -0.47% | 5.09711 | 5.10092 | 5.06767 | 0 |
| 29 Abr 2024 | 5.09705 | 0.00 | 0.07% | 5.08579 | 5.10267 | 5.08542 | 0 |
| 27 Abr 2024 | 5.09351 | 0.00 | 0.00% | 5.09351 | 5.09351 | 5.09351 | 0 |
| 26 Abr 2024 | 5.09351 | 0.00 | 0.00% | 5.09351 | 5.09351 | 5.09351 | 0 |
| 26 Abr 2024 | 5.09351 | 0.01 | 0.20% | 5.08299 | 5.09793 | 5.07843 | 0 |
| 25 Abr 2024 | 5.08314 | 0.00 | -0.06% | 5.08546 | 5.0927 | 5.07766 | 0 |
| 24 Abr 2024 | 5.0864 | -0.01 | -0.27% | 5.09954 | 5.10454 | 5.07997 | 0 |
| 23 Abr 2024 | 5.10022 | -0.02 | -0.41% | 5.12112 | 5.1239 | 5.09758 | 0 |
| 22 Abr 2024 | 5.12125 | 0.00 | -0.07% | 5.12401 | 5.13489 | 5.1151 | 0 |
| 21 Abr 2024 | 5.12469 | 0.00 | -0.08% | 5.12895 | 5.12895 | 5.12278 | 0 |
| 20 Abr 2024 | 5.12895 | 0.00 | 0.00% | 5.12895 | 5.12895 | 5.12895 | 0 |
| 19 Abr 2024 | 5.12895 | 0.01 | 0.12% | 5.12317 | 5.15652 | 5.11822 | 0 |
| 18 Abr 2024 | 5.12294 | 0.00 | 0.03% | 5.12057 | 5.14651 | 5.11689 | 0 |
| 17 Abr 2024 | 5.12122 | -0.01 | -0.25% | 5.13266 | 5.14294 | 5.11748 | 0 |
| 16 Abr 2024 | 5.13395 | 0.00 | -0.02% | 5.13466 | 5.13943 | 5.1188 | 0 |
| 15 Abr 2024 | 5.13477 | 0.02 | 0.47% | 5.1111 | 5.13947 | 5.09416 | 0 |
| 14 Abr 2024 | 5.11078 | 0.00 | -0.01% | 5.11134 | 5.13146 | 5.11038 | 0 |
| 13 Abr 2024 | 5.11134 | 0.00 | 0.00% | 5.11134 | 5.11134 | 5.11134 | 0 |
| 12 Abr 2024 | 5.11134 | 0.02 | 0.35% | 5.09374 | 5.13765 | 5.09107 | 0 |
| 11 Abr 2024 | 5.09375 | 0.03 | 0.54% | 5.06481 | 5.09864 | 5.0603 | 0 |
| 10 Abr 2024 | 5.06645 | 0.00 | -0.01% | 5.06699 | 5.07431 | 5.04542 | 0 |
| 09 Abr 2024 | 5.06677 | 0.01 | 0.27% | 5.05334 | 5.06927 | 5.05513 | 0 |
| 08 Abr 2024 | 5.05289 | -0.02 | -0.49% | 5.07805 | 5.07702 | 5.05102 | 0 |
| 07 Abr 2024 | 5.07773 | -0.01 | -0.15% | 5.0853 | 5.09386 | 5.0774 | 0 |
| 06 Abr 2024 | 5.0853 | 0.00 | 0.00% | 5.0853 | 5.0853 | 5.0853 | 0 |
| 05 Abr 2024 | 5.0853 | 0.00 | -0.01% | 5.08501 | 5.09806 | 5.06691 | 0 |
| 04 Abr 2024 | 5.08574 | 0.01 | 0.15% | 5.07819 | 5.09014 | 5.0454 | 0 |
| 03 Abr 2024 | 5.07835 | -0.01 | -0.12% | 5.08465 | 5.08443 | 5.06701 | 0 |
| 02 Abr 2024 | 5.08426 | -0.03 | -0.60% | 5.11521 | 5.11267 | 5.08159 | 0 |
| 01 Abr 2024 | 5.11512 | 0.01 | 0.14% | 5.10748 | 5.11868 | 5.09231 | 0 |
| 31 Mar 2024 | 5.10774 | 0.00 | 0.05% | 5.10512 | 5.109 | 5.10234 | 0 |
| 30 Mar 2024 | 5.10512 | 0.00 | 0.00% | 5.10512 | 5.10616 | 5.10512 | 0 |
| 29 Mar 2024 | 5.10512 | -0.01 | -0.12% | 5.10964 | 5.12102 | 5.10087 | 0 |
| 28 Mar 2024 | 5.11139 | 0.03 | 0.66% | 5.07663 | 5.11401 | 5.07322 | 0 |
| 27 Mar 2024 | 5.07804 | 0.00 | 0.02% | 5.07724 | 5.08401 | 5.06188 | 0 |
| 26 Mar 2024 | 5.07682 | -0.02 | -0.42% | 5.09832 | 5.09308 | 5.06401 | 0 |
| 25 Mar 2024 | 5.09815 | -0.02 | -0.47% | 5.122 | 5.12404 | 5.09657 | 0 |
| 24 Mar 2024 | 5.122 | 0.00 | -0.06% | 5.12489 | 5.12489 | 5.11946 | 0 |
| 23 Mar 2024 | 5.12489 | 0.00 | 0.00% | 5.12489 | 5.12489 | 5.12489 | 0 |
| 22 Mar 2024 | 5.12489 | 0.03 | 0.50% | 5.0989 | 5.13117 | 5.10039 | 0 |
| 21 Mar 2024 | 5.09957 | -0.03 | -0.66% | 5.13461 | 5.14283 | 5.0813 | 0 |
| 20 Mar 2024 | 5.13343 | -0.02 | -0.37% | 5.1528 | 5.15165 | 5.13164 | 0 |
| 19 Mar 2024 | 5.15244 | 0.00 | 0.00% | 5.15256 | 5.1695 | 5.14289 | 0 |
| 18 Mar 2024 | 5.15233 | -0.02 | -0.32% | 5.16881 | 5.16948 | 5.14801 | 0 |
| 17 Mar 2024 | 5.16881 | 0.01 | 0.14% | 5.16178 | 5.16881 | 5.16178 | 0 |
| 16 Mar 2024 | 5.16178 | 0.00 | 0.00% | 5.16178 | 5.16178 | 5.16178 | 0 |
| 15 Mar 2024 | 5.16178 | 0.00 | -0.08% | 5.16622 | 5.17483 | 5.15821 | 0 |
| 14 Mar 2024 | 5.16601 | 0.00 | 0.02% | 5.16533 | 5.17386 | 5.16102 | 0 |
| 13 Mar 2024 | 5.16505 | -0.02 | -0.31% | 5.18095 | 5.18099 | 5.16304 | 0 |
| 12 Mar 2024 | 5.1811 | 0.00 | 0.00% | 5.17986 | 5.19118 | 5.16877 | 0 |
| 11 Mar 2024 | 5.18092 | 0.01 | 0.17% | 5.16534 | 5.18627 | 5.17051 | 0 |
| 10 Mar 2024 | 5.17237 | 0.00 | 0.00% | 5.17237 | 5.17237 | 5.17237 | 0 |
| 09 Mar 2024 | 5.17237 | 0.00 | 0.00% | 5.17237 | 5.17237 | 5.17237 | 0 |
| 08 Mar 2024 | 5.17237 | 0.00 | 0.00% | 5.17273 | 5.19112 | 5.16974 | 0 |
| 07 Mar 2024 | 5.17231 | 0.00 | 0.05% | 5.17075 | 5.20043 | 5.16716 | 0 |
| 06 Mar 2024 | 5.16962 | -0.01 | -0.28% | 5.18267 | 5.18173 | 5.16171 | 0 |
| 05 Mar 2024 | 5.18402 | 0.01 | 0.19% | 5.17374 | 5.1873 | 5.1681 | 0 |
| 04 Mar 2024 | 5.17419 | -0.01 | -0.23% | 5.18626 | 5.19954 | 5.16703 | 0 |
| 03 Mar 2024 | 5.18626 | 0.00 | 0.06% | 5.18329 | 5.18626 | 5.18329 | 0 |
| 02 Mar 2024 | 5.18329 | 0.00 | 0.00% | 5.18329 | 5.18329 | 5.18329 | 0 |
| 01 Mar 2024 | 5.18329 | 0.00 | -0.09% | 5.18813 | 5.19597 | 5.17353 | 0 |
| 29 Feb 2024 | 5.18771 | -0.03 | -0.54% | 5.21642 | 5.22119 | 5.18592 | 0 |
| 28 Feb 2024 | 5.21586 | 0.00 | 0.07% | 5.21194 | 5.22458 | 5.20804 | 0 |
| 27 Feb 2024 | 5.21209 | 0.01 | 0.11% | 5.20609 | 5.21328 | 5.19804 | 0 |
| 26 Feb 2024 | 5.20659 | -0.01 | -0.23% | 5.22063 | 5.21998 | 5.20137 | 0 |
| 25 Feb 2024 | 5.21836 | 0.00 | 0.00% | 5.21836 | 5.21836 | 5.21836 | 0 |
| 24 Feb 2024 | 5.21836 | 0.00 | 0.00% | 5.21836 | 5.21836 | 5.21836 | 0 |
| 23 Feb 2024 | 5.21836 | -0.01 | -0.11% | 5.22351 | 5.22785 | 5.21331 | 0 |
| 22 Feb 2024 | 5.22386 | -0.01 | -0.13% | 5.23183 | 5.24098 | 5.2151 | 0 |
| 21 Feb 2024 | 5.2307 | 0.01 | 0.24% | 5.21836 | 5.23673 | 5.21961 | 0 |
| 20 Feb 2024 | 5.21832 | -0.01 | -0.26% | 5.2324 | 5.24021 | 5.21404 | 0 |
| 19 Feb 2024 | 5.23215 | -0.02 | -0.38% | 5.2523 | 5.24749 | 5.22884 | 0 |
| 18 Feb 2024 | 5.2523 | 0.00 | -0.04% | 5.25447 | 5.25447 | 5.24673 | 0 |
| 17 Feb 2024 | 5.25447 | 0.00 | 0.00% | 5.25447 | 5.25447 | 5.25447 | 0 |
| 16 Feb 2024 | 5.25447 | 0.00 | 0.07% | 5.25188 | 5.26673 | 5.23936 | 0 |
| 15 Feb 2024 | 5.25085 | 0.01 | 0.25% | 5.23577 | 5.25996 | 5.23753 | 0 |
| 14 Feb 2024 | 5.2379 | 0.00 | 0.04% | 5.23524 | 5.24687 | 5.23089 | 0 |
| 13 Feb 2024 | 5.23586 | -0.04 | -0.72% | 5.27378 | 5.27582 | 5.20974 | 0 |
| 12 Feb 2024 | 5.27389 | 0.00 | 0.01% | 5.27343 | 5.28601 | 5.26813 | 0 |
| 11 Feb 2024 | 5.27343 | 0.00 | 0.06% | 5.27042 | 5.27361 | 5.27042 | 0 |
| 10 Feb 2024 | 5.27042 | 0.00 | 0.00% | 5.27042 | 5.27042 | 5.27042 | 0 |
| 09 Feb 2024 | 5.27042 | -0.02 | -0.32% | 5.28668 | 5.28788 | 5.26659 | 0 |
| 08 Feb 2024 | 5.28726 | 0.01 | 0.10% | 5.28406 | 5.29616 | 5.27828 | 0 |
| 07 Feb 2024 | 5.28191 | -0.04 | -0.73% | 5.32015 | 5.31926 | 5.27898 | 0 |
| 06 Feb 2024 | 5.32076 | 0.00 | 0.04% | 5.31821 | 5.33003 | 5.30397 | 0 |
| 05 Feb 2024 | 5.31877 | 0.01 | 0.14% | 5.31148 | 5.32694 | 5.31166 | 0 |
| 04 Feb 2024 | 5.31148 | 0.00 | -0.08% | 5.31568 | 5.31568 | 5.31017 | 0 |
| 03 Feb 2024 | 5.31568 | 0.00 | 0.00% | 5.31568 | 5.31568 | 5.31568 | 0 |
