CHR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 2.52 | -0.01 | -0.40% | 2.58 | 2.58 | 2.51 | 804 |
25 Jun 2024 | 2.53 | -0.05 | -1.94% | 2.58 | 2.58 | 2.4301 | 1,415 |
24 Jun 2024 | 2.58 | 0.15 | 6.17% | 2.48 | 2.58 | 2.4401 | 6,565 |
21 Jun 2024 | 2.43 | -0.11 | -4.33% | 2.58 | 2.58 | 2.41 | 7,929 |
20 Jun 2024 | 2.54 | -0.01 | -0.39% | 2.33 | 2.55 | 2.33 | 11,105 |
18 Jun 2024 | 2.55 | -0.05 | -1.73% | 2.51 | 2.70 | 2.51 | 3,899 |
17 Jun 2024 | 2.595 | 0.02 | 0.58% | 2.55 | 2.6519 | 2.55 | 1,134 |
14 Jun 2024 | 2.58 | -0.02 | -0.77% | 2.47 | 2.58 | 2.47 | 4,246 |
13 Jun 2024 | 2.60 | 0.00 | 0.00% | 2.69 | 2.69 | 2.5101 | 3,753 |
12 Jun 2024 | 2.60 | 0.08 | 3.15% | 2.67 | 2.69 | 2.60 | 3,457 |
11 Jun 2024 | 2.5207 | -0.07 | -2.68% | 2.62 | 2.66 | 2.52 | 5,563 |
10 Jun 2024 | 2.59 | -0.11 | -4.24% | 2.75 | 2.75 | 2.59 | 17,051 |
07 Jun 2024 | 2.7047 | -0.01 | -0.38% | 2.7156 | 2.82 | 2.69 | 7,484 |
06 Jun 2024 | 2.7149 | 0.05 | 2.06% | 2.78 | 2.78 | 2.7149 | 1,059 |
05 Jun 2024 | 2.66 | -0.08 | -2.92% | 2.79 | 2.79 | 2.66 | 1,131 |
04 Jun 2024 | 2.74 | -0.01 | -0.36% | 2.75 | 2.7799 | 2.74 | 2,592 |
03 Jun 2024 | 2.7499 | -0.12 | -4.02% | 2.94 | 2.94 | 2.73 | 3,085 |
31 May 2024 | 2.865 | -0.16 | -5.13% | 2.875 | 2.90 | 2.8301 | 6,026 |
30 May 2024 | 3.02 | 0.32 | 11.85% | 2.79 | 3.02 | 2.7202 | 15,278 |
29 May 2024 | 2.70 | -0.02 | -0.74% | 2.63 | 2.73 | 2.63 | 2,940 |
28 May 2024 | 2.72 | -0.07 | -2.51% | 2.81 | 2.81 | 2.71 | 2,850 |
24 May 2024 | 2.79 | 0.09 | 3.33% | 2.63 | 2.82 | 2.63 | 5,370 |
23 May 2024 | 2.70 | -0.09 | -3.23% | 2.97 | 2.97 | 2.70 | 4,844 |
22 May 2024 | 2.79 | 0.00 | 0.00% | 2.84 | 2.85 | 2.70 | 3,226 |
21 May 2024 | 2.79 | -0.02 | -0.83% | 2.90 | 2.90 | 2.77 | 1,408 |
20 May 2024 | 2.8134 | 0.09 | 3.43% | 3.15 | 3.15 | 2.7566 | 21,935 |
17 May 2024 | 2.72 | 0.01 | 0.37% | 2.69 | 2.86 | 2.675 | 4,242 |
16 May 2024 | 2.71 | -0.05 | -1.81% | 2.86 | 2.875 | 2.69 | 3,875 |
15 May 2024 | 2.76 | -0.10 | -3.46% | 3.01 | 3.01 | 2.61 | 15,018 |
14 May 2024 | 2.8588 | 0.06 | 2.15% | 2.675 | 2.94 | 2.675 | 13,377 |
13 May 2024 | 2.7986 | -0.03 | -1.11% | 3.06 | 3.06 | 2.74 | 4,338 |
10 May 2024 | 2.8299 | 0.03 | 1.07% | 2.76 | 3.17 | 2.6899 | 20,018 |
09 May 2024 | 2.80 | 0.02 | 0.72% | 2.66 | 2.80 | 2.66 | 3,280 |
08 May 2024 | 2.78 | 0.02 | 0.72% | 2.68 | 2.78 | 2.68 | 4,047 |
07 May 2024 | 2.76 | 0.00 | 0.00% | 2.70 | 2.76 | 2.6896 | 15,808 |
06 May 2024 | 2.76 | -0.03 | -1.08% | 2.71 | 2.84 | 2.6999 | 13,505 |
03 May 2024 | 2.79 | 0.05 | 1.82% | 2.69 | 2.7922 | 2.69 | 10,062 |
02 May 2024 | 2.74 | 0.11 | 4.18% | 2.61 | 2.7544 | 2.41 | 27,724 |
01 May 2024 | 2.63 | -0.21 | -7.39% | 2.69 | 2.73 | 2.60 | 5,218 |
30 Abr 2024 | 2.84 | 0.14 | 5.18% | 2.69 | 2.84 | 2.69 | 6,964 |
29 Abr 2024 | 2.7001 | -0.05 | -1.81% | 2.73 | 2.835 | 2.70 | 4,692 |
26 Abr 2024 | 2.75 | 0.05 | 1.85% | 2.60 | 2.80 | 2.60 | 2,410 |
25 Abr 2024 | 2.70 | 0.08 | 2.86% | 2.63 | 2.70 | 2.63 | 691 |
24 Abr 2024 | 2.625 | -0.18 | -6.25% | 2.78 | 2.83 | 2.625 | 9,177 |
23 Abr 2024 | 2.8001 | 0.12 | 4.48% | 2.58 | 2.915 | 2.56 | 23,997 |
22 Abr 2024 | 2.68 | 0.08 | 3.08% | 2.66 | 2.68 | 2.60 | 5,512 |
19 Abr 2024 | 2.60 | 0.17 | 7.00% | 2.43 | 2.70 | 2.40 | 30,843 |
18 Abr 2024 | 2.43 | 0.03 | 1.25% | 2.47 | 2.51 | 2.40 | 6,583 |
17 Abr 2024 | 2.40 | 0.00 | 0.00% | 2.55 | 2.71 | 2.39 | 18,622 |
16 Abr 2024 | 2.40 | -0.04 | -1.44% | 2.46 | 2.47 | 2.39 | 3,094 |
15 Abr 2024 | 2.435 | -0.07 | -2.60% | 2.47 | 2.50 | 2.43 | 6,445 |
12 Abr 2024 | 2.5001 | -0.01 | -0.39% | 2.535 | 2.615 | 2.48 | 3,674 |
11 Abr 2024 | 2.51 | 0.02 | 0.80% | 2.49 | 2.58 | 2.46 | 730 |
10 Abr 2024 | 2.49 | -0.14 | -5.32% | 2.56 | 2.57 | 2.48 | 2,568 |
09 Abr 2024 | 2.63 | 0.09 | 3.46% | 2.72 | 2.73 | 2.58 | 3,949 |
08 Abr 2024 | 2.5421 | -0.09 | -3.34% | 2.68 | 2.68 | 2.46 | 2,313 |
05 Abr 2024 | 2.63 | 0.00 | 0.00% | 2.66 | 2.66 | 2.50 | 11,734 |
04 Abr 2024 | 2.6301 | -0.04 | -1.49% | 2.67 | 2.75 | 2.63 | 5,721 |
03 Abr 2024 | 2.67 | 0.24 | 9.88% | 2.39 | 2.72 | 2.39 | 14,653 |
02 Abr 2024 | 2.43 | -0.04 | -1.62% | 2.48 | 2.48 | 2.42 | 5,835 |
01 Abr 2024 | 2.47 | -0.03 | -1.20% | 2.43 | 2.8613 | 2.43 | 42,603 |