Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHFZAR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 20.37423 | -0.01 | -0.04% | 20.37973 | 20.4571 | 20.29693 | 0 |
| 06 May 2024 | 20.38283 | -0.09 | -0.44% | 20.46977 | 20.45796 | 20.3029 | 0 |
| 05 May 2024 | 20.47225 | 0.02 | 0.09% | 20.45289 | 20.4977 | 20.3823 | 0 |
| 04 May 2024 | 20.45289 | 0.00 | 0.00% | 20.45329 | 20.45289 | 20.38234 | 0 |
| 03 May 2024 | 20.45329 | 0.07 | 0.32% | 20.38714 | 20.47517 | 20.3756 | 0 |
| 02 May 2024 | 20.38795 | 0.14 | 0.67% | 20.25325 | 20.48426 | 20.24584 | 0 |
| 01 May 2024 | 20.25275 | -0.18 | -0.90% | 20.42365 | 20.41905 | 20.22035 | 0 |
| 30 Abr 2024 | 20.43659 | -0.03 | -0.14% | 20.4628 | 20.56406 | 20.35911 | 0 |
| 29 Abr 2024 | 20.46543 | -0.10 | -0.48% | 20.57935 | 20.62516 | 20.44993 | 0 |
| 27 Abr 2024 | 20.56356 | 0.00 | 0.00% | 20.56356 | 20.56356 | 20.56356 | 0 |
| 26 Abr 2024 | 20.56356 | 0.00 | 0.00% | 20.56356 | 20.56356 | 20.56356 | 0 |
| 26 Abr 2024 | 20.56356 | -0.30 | -1.42% | 20.8557 | 20.92167 | 20.4998 | 0 |
| 25 Abr 2024 | 20.85965 | -0.17 | -0.82% | 21.0303 | 21.035 | 20.72665 | 0 |
| 24 Abr 2024 | 21.03258 | 0.08 | 0.36% | 20.96355 | 21.1096 | 20.88484 | 0 |
| 23 Abr 2024 | 20.95735 | -0.08 | -0.40% | 21.0425 | 21.13785 | 20.93949 | 0 |
| 22 Abr 2024 | 21.0406 | 0.03 | 0.14% | 21.01625 | 21.06551 | 20.91814 | 0 |
| 21 Abr 2024 | 21.01055 | 0.01 | 0.05% | 21.00001 | 21.06965 | 20.95955 | 0 |
| 20 Abr 2024 | 21.00001 | 0.00 | 0.00% | 21.00001 | 21.00001 | 21.00001 | 0 |
| 19 Abr 2024 | 21.00001 | -0.01 | -0.04% | 21.00887 | 21.24958 | 20.91295 | 0 |
| 18 Abr 2024 | 21.00929 | 0.14 | 0.66% | 20.8725 | 21.06205 | 20.81548 | 0 |
| 17 Abr 2024 | 20.87142 | 0.01 | 0.03% | 20.86515 | 20.98209 | 20.78719 | 0 |
| 16 Abr 2024 | 20.8657 | 0.05 | 0.24% | 20.8165 | 20.9434 | 20.77336 | 0 |
| 15 Abr 2024 | 20.8165 | 0.18 | 0.89% | 20.63505 | 20.84845 | 20.57279 | 0 |
| 14 Abr 2024 | 20.6333 | -0.01 | -0.04% | 20.64088 | 20.77965 | 20.62895 | 0 |
| 13 Abr 2024 | 20.64088 | 0.00 | 0.00% | 20.64088 | 20.64088 | 20.64088 | 0 |
| 12 Abr 2024 | 20.64088 | 0.07 | 0.33% | 20.56619 | 20.8353 | 20.43975 | 0 |
| 11 Abr 2024 | 20.57267 | -0.01 | -0.04% | 20.57395 | 20.67575 | 20.49958 | 0 |
| 10 Abr 2024 | 20.581 | 0.14 | 0.71% | 20.4381 | 20.61184 | 20.40209 | 0 |
| 09 Abr 2024 | 20.43665 | -0.16 | -0.77% | 20.59413 | 20.60473 | 20.40608 | 0 |
| 08 Abr 2024 | 20.5949 | -0.13 | -0.62% | 20.72258 | 20.71277 | 20.46525 | 0 |
| 07 Abr 2024 | 20.72245 | 0.00 | 0.00% | 20.72156 | 20.75995 | 20.67245 | 0 |
| 06 Abr 2024 | 20.72156 | 0.00 | 0.02% | 20.71831 | 20.72156 | 20.61607 | 0 |
| 05 Abr 2024 | 20.71831 | -0.03 | -0.15% | 20.74755 | 20.78906 | 20.5521 | 0 |
| 04 Abr 2024 | 20.74956 | 0.07 | 0.35% | 20.6783 | 20.79465 | 20.48671 | 0 |
| 03 Abr 2024 | 20.67785 | 0.00 | -0.02% | 20.68348 | 20.76526 | 20.62479 | 0 |
| 02 Abr 2024 | 20.68165 | -0.26 | -1.24% | 20.9399 | 20.91295 | 20.65281 | 0 |
| 01 Abr 2024 | 20.94164 | 0.03 | 0.14% | 20.91216 | 21.02385 | 20.84245 | 0 |
| 31 Mar 2024 | 20.91142 | -0.01 | -0.06% | 20.92418 | 21.07415 | 20.86675 | 0 |
| 30 Mar 2024 | 20.92418 | -0.01 | -0.05% | 20.93387 | 20.98494 | 20.92418 | 0 |
| 29 Mar 2024 | 20.93387 | -0.07 | -0.34% | 21.00973 | 21.01745 | 20.91945 | 0 |
| 28 Mar 2024 | 21.005 | 0.10 | 0.47% | 20.90606 | 21.0829 | 20.89339 | 0 |
| 27 Mar 2024 | 20.90651 | -0.09 | -0.43% | 20.99638 | 21.0201 | 20.82977 | 0 |
| 26 Mar 2024 | 20.9964 | -0.01 | -0.04% | 21.00413 | 21.05614 | 20.91362 | 0 |
| 25 Mar 2024 | 21.00467 | -0.16 | -0.73% | 21.15975 | 21.1845 | 20.92914 | 0 |
| 24 Mar 2024 | 21.15999 | -0.02 | -0.11% | 21.18377 | 21.22135 | 20.92755 | 0 |
| 23 Mar 2024 | 21.18377 | 0.00 | 0.00% | 21.18377 | 21.18377 | 21.18377 | 0 |
| 22 Mar 2024 | 21.18377 | 0.21 | 0.98% | 20.97844 | 21.21029 | 21.03452 | 0 |
| 21 Mar 2024 | 20.97775 | -0.13 | -0.63% | 21.11173 | 21.15125 | 20.85585 | 0 |
| 20 Mar 2024 | 21.1107 | -0.19 | -0.89% | 21.30045 | 21.33335 | 21.02495 | 0 |
| 19 Mar 2024 | 21.29956 | -0.06 | -0.30% | 21.3613 | 21.4163 | 21.27561 | 0 |
| 18 Mar 2024 | 21.36325 | 0.14 | 0.65% | 21.22835 | 21.4479 | 21.21721 | 0 |
| 17 Mar 2024 | 21.226 | -0.02 | -0.08% | 21.24215 | 21.2493 | 21.15845 | 0 |
| 16 Mar 2024 | 21.24215 | 0.00 | 0.00% | 21.24215 | 21.24215 | 21.24215 | 0 |
| 15 Mar 2024 | 21.24215 | 0.05 | 0.24% | 21.1948 | 21.25991 | 21.12802 | 0 |
| 14 Mar 2024 | 21.19126 | 0.05 | 0.22% | 21.14361 | 21.283 | 21.11908 | 0 |
| 13 Mar 2024 | 21.1442 | -0.14 | -0.65% | 21.2855 | 21.35435 | 21.09716 | 0 |
| 12 Mar 2024 | 21.2827 | 0.01 | 0.03% | 21.2745 | 21.34315 | 21.16206 | 0 |
| 11 Mar 2024 | 21.27589 | -0.06 | -0.26% | 21.43059 | 21.41496 | 21.19415 | 0 |
| 10 Mar 2024 | 21.33211 | 0.00 | 0.00% | 21.33211 | 21.33211 | 21.33211 | 0 |
| 09 Mar 2024 | 21.33211 | 0.00 | 0.00% | 21.33211 | 21.33211 | 21.33211 | 0 |
| 08 Mar 2024 | 21.33211 | 0.04 | 0.17% | 21.2947 | 21.41113 | 21.22995 | 0 |
| 07 Mar 2024 | 21.2968 | -0.04 | -0.17% | 21.3395 | 21.40952 | 21.257 | 0 |
| 06 Mar 2024 | 21.3339 | -0.14 | -0.65% | 21.48015 | 21.44859 | 21.30157 | 0 |
| 05 Mar 2024 | 21.47253 | -0.03 | -0.16% | 21.5073 | 21.56331 | 21.38064 | 0 |
| 04 Mar 2024 | 21.50665 | -0.10 | -0.46% | 21.60556 | 21.66265 | 21.4388 | 0 |
| 03 Mar 2024 | 21.60648 | 0.00 | -0.01% | 21.60932 | 21.6765 | 21.5519 | 0 |
| 02 Mar 2024 | 21.60932 | -0.02 | -0.10% | 21.63153 | 21.64136 | 21.60932 | 0 |
| 01 Mar 2024 | 21.63153 | -0.07 | -0.33% | 21.70385 | 21.73318 | 21.56219 | 0 |
| 29 Feb 2024 | 21.7042 | -0.23 | -1.05% | 21.9414 | 21.95335 | 21.67965 | 0 |
| 28 Feb 2024 | 21.93399 | 0.21 | 0.97% | 21.7278 | 21.97747 | 21.72262 | 0 |
| 27 Feb 2024 | 21.7241 | -0.22 | -0.98% | 21.9327 | 21.94037 | 21.66177 | 0 |
| 26 Feb 2024 | 21.93989 | 0.00 | 0.01% | 21.90999 | 22.00735 | 21.90529 | 0 |
| 25 Feb 2024 | 21.9367 | 0.00 | 0.00% | 21.9367 | 21.9367 | 21.9367 | 0 |
| 24 Feb 2024 | 21.9367 | 0.00 | 0.00% | 21.9367 | 21.9367 | 21.9367 | 0 |
| 23 Feb 2024 | 21.9367 | 0.16 | 0.75% | 21.77448 | 22.00959 | 21.70246 | 0 |
| 22 Feb 2024 | 21.77395 | 0.27 | 1.26% | 21.5054 | 21.80035 | 21.49529 | 0 |
| 21 Feb 2024 | 21.5032 | 0.04 | 0.21% | 21.45255 | 21.55445 | 21.31639 | 0 |
| 20 Feb 2024 | 21.45885 | -0.03 | -0.13% | 21.4876 | 21.63855 | 21.32816 | 0 |
| 19 Feb 2024 | 21.4864 | 0.06 | 0.27% | 21.43325 | 21.58057 | 21.40603 | 0 |
| 18 Feb 2024 | 21.42875 | -0.02 | -0.08% | 21.44581 | 21.50715 | 21.4074 | 0 |
| 17 Feb 2024 | 21.44581 | 0.00 | 0.00% | 21.44581 | 21.44581 | 21.44581 | 0 |
| 16 Feb 2024 | 21.44581 | -0.09 | -0.40% | 21.52945 | 21.52511 | 21.34524 | 0 |
| 15 Feb 2024 | 21.53274 | 0.01 | 0.04% | 21.5241 | 21.60445 | 21.4864 | 0 |
| 14 Feb 2024 | 21.5234 | -0.03 | -0.12% | 21.546 | 21.61594 | 21.46662 | 0 |
| 13 Feb 2024 | 21.54913 | -0.09 | -0.43% | 21.63648 | 21.5995 | 21.36086 | 0 |
| 12 Feb 2024 | 21.6425 | -0.10 | -0.45% | 21.74034 | 21.80895 | 21.54649 | 0 |
| 11 Feb 2024 | 21.74067 | -0.06 | -0.28% | 21.80169 | 21.7883 | 21.6419 | 0 |
| 10 Feb 2024 | 21.80169 | 0.04 | 0.18% | 21.76299 | 21.80169 | 21.74532 | 0 |
| 09 Feb 2024 | 21.76299 | 0.04 | 0.21% | 21.71783 | 21.85105 | 21.63362 | 0 |
| 08 Feb 2024 | 21.71828 | 0.09 | 0.41% | 21.63165 | 21.73428 | 21.61753 | 0 |
