Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CHSCN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 26.27 | 0.02 | 0.08% | 26.34 | 26.56 | 26.18 | 30,738 |
| 26 Sep 2024 | 26.25 | 0.27 | 1.04% | 25.91 | 26.58 | 25.91 | 48,906 |
| 25 Sep 2024 | 25.98 | -0.33 | -1.25% | 26.17 | 26.31 | 25.98 | 9,546 |
| 24 Sep 2024 | 26.31 | 0.09 | 0.34% | 26.18 | 26.31 | 26.00 | 11,992 |
| 23 Sep 2024 | 26.22 | -0.03 | -0.11% | 26.39 | 26.39 | 25.97 | 19,638 |
| 20 Sep 2024 | 26.25 | 0.15 | 0.57% | 25.96 | 26.39 | 25.88 | 37,961 |
| 19 Sep 2024 | 26.10 | 0.09 | 0.35% | 25.98 | 26.18 | 25.98 | 17,176 |
| 18 Sep 2024 | 26.01 | 0.18 | 0.69% | 25.82 | 26.04 | 25.62 | 8,215 |
| 17 Sep 2024 | 25.83 | -0.08 | -0.33% | 25.73 | 25.89 | 25.70 | 13,862 |
| 16 Sep 2024 | 25.92 | -0.29 | -1.09% | 25.84 | 25.92 | 25.69 | 16,174 |
| 13 Sep 2024 | 26.20 | 0.18 | 0.69% | 25.92 | 26.23 | 25.84 | 17,305 |
| 12 Sep 2024 | 26.02 | 0.05 | 0.21% | 25.96 | 26.03 | 25.84 | 9,755 |
| 11 Sep 2024 | 25.97 | 0.16 | 0.60% | 25.72 | 25.97 | 25.71 | 11,491 |
| 10 Sep 2024 | 25.81 | -0.03 | -0.12% | 25.86 | 25.86 | 25.70 | 29,357 |
| 09 Sep 2024 | 25.84 | 0.15 | 0.58% | 25.78 | 25.84 | 25.68 | 9,835 |
| 06 Sep 2024 | 25.69 | -0.03 | -0.10% | 25.77 | 25.78 | 25.66 | 10,762 |
| 05 Sep 2024 | 25.72 | -0.08 | -0.29% | 25.86 | 25.86 | 25.65 | 7,094 |
| 04 Sep 2024 | 25.79 | 0.11 | 0.45% | 25.71 | 25.83 | 25.69 | 9,432 |
| 03 Sep 2024 | 25.68 | 0.07 | 0.25% | 25.61 | 25.83 | 25.55 | 9,357 |
| 30 Ago 2024 | 25.61 | -0.11 | -0.43% | 25.66 | 25.82 | 25.59 | 30,176 |
| 29 Ago 2024 | 25.72 | 0.09 | 0.37% | 25.68 | 25.77 | 25.55 | 24,173 |
| 28 Ago 2024 | 25.63 | -0.10 | -0.37% | 25.78 | 25.78 | 25.63 | 9,623 |
| 27 Ago 2024 | 25.72 | 0.08 | 0.31% | 25.68 | 25.75 | 25.65 | 4,978 |
| 26 Ago 2024 | 25.64 | 0.03 | 0.12% | 25.70 | 25.70 | 25.56 | 7,425 |
| 23 Ago 2024 | 25.61 | -0.08 | -0.31% | 25.70 | 25.79 | 25.60 | 13,510 |
| 22 Ago 2024 | 25.69 | 0.06 | 0.23% | 25.62 | 25.70 | 25.48 | 15,407 |
| 21 Ago 2024 | 25.63 | 0.16 | 0.63% | 25.53 | 25.64 | 25.47 | 21,758 |
| 20 Ago 2024 | 25.47 | 0.04 | 0.16% | 25.47 | 25.51 | 25.38 | 6,344 |
| 19 Ago 2024 | 25.43 | 0.03 | 0.12% | 25.40 | 25.51 | 25.37 | 14,051 |
| 16 Ago 2024 | 25.40 | 0.05 | 0.20% | 25.38 | 25.48 | 25.33 | 10,402 |
| 15 Ago 2024 | 25.35 | -0.09 | -0.35% | 25.38 | 25.51 | 25.33 | 10,999 |
| 14 Ago 2024 | 25.44 | -0.03 | -0.12% | 25.38 | 25.51 | 25.36 | 10,068 |
| 13 Ago 2024 | 25.47 | 0.12 | 0.47% | 25.43 | 25.47 | 25.36 | 6,688 |
| 12 Ago 2024 | 25.35 | -0.03 | -0.12% | 25.32 | 25.43 | 25.29 | 10,102 |
| 09 Ago 2024 | 25.38 | -0.01 | -0.04% | 25.39 | 25.44 | 25.32 | 5,096 |
| 08 Ago 2024 | 25.39 | 0.08 | 0.32% | 25.34 | 25.42 | 25.31 | 10,070 |
| 07 Ago 2024 | 25.31 | 0.03 | 0.12% | 25.30 | 25.42 | 25.27 | 11,546 |
| 06 Ago 2024 | 25.28 | 0.00 | 0.00% | 25.23 | 25.40 | 25.19 | 26,949 |
| 05 Ago 2024 | 25.28 | -0.17 | -0.67% | 25.10 | 25.45 | 24.95 | 28,866 |
| 02 Ago 2024 | 25.45 | 0.01 | 0.04% | 25.42 | 25.50 | 25.30 | 22,362 |
| 01 Ago 2024 | 25.44 | 0.10 | 0.39% | 25.46 | 25.65 | 25.36 | 30,729 |
| 31 Jul 2024 | 25.34 | -0.47 | -1.82% | 25.69 | 25.74 | 25.24 | 173,132 |
| 30 Jul 2024 | 25.81 | 0.12 | 0.47% | 25.74 | 25.84 | 25.66 | 10,410 |
| 29 Jul 2024 | 25.69 | -0.01 | -0.04% | 25.67 | 25.83 | 25.66 | 12,061 |
| 26 Jul 2024 | 25.70 | 0.07 | 0.27% | 25.71 | 25.83 | 25.61 | 9,743 |
| 25 Jul 2024 | 25.63 | -0.07 | -0.27% | 25.81 | 25.94 | 25.63 | 16,138 |
| 24 Jul 2024 | 25.70 | -0.20 | -0.77% | 25.81 | 25.95 | 25.70 | 14,813 |
| 23 Jul 2024 | 25.90 | -0.02 | -0.08% | 25.91 | 25.95 | 25.79 | 5,150 |
| 22 Jul 2024 | 25.92 | 0.07 | 0.27% | 25.87 | 25.92 | 25.82 | 4,506 |
| 19 Jul 2024 | 25.85 | 0.03 | 0.12% | 25.76 | 25.94 | 25.70 | 11,702 |
| 18 Jul 2024 | 25.82 | -0.13 | -0.50% | 25.89 | 25.94 | 25.80 | 5,771 |
| 17 Jul 2024 | 25.95 | 0.20 | 0.78% | 25.80 | 25.95 | 25.67 | 8,551 |
| 16 Jul 2024 | 25.75 | -0.03 | -0.13% | 25.66 | 25.80 | 25.66 | 13,490 |
| 15 Jul 2024 | 25.78 | 0.04 | 0.17% | 25.67 | 25.78 | 25.61 | 24,038 |
| 12 Jul 2024 | 25.74 | 0.01 | 0.06% | 25.71 | 25.77 | 25.70 | 6,288 |
| 11 Jul 2024 | 25.73 | 0.11 | 0.41% | 25.65 | 25.80 | 25.64 | 6,188 |
| 10 Jul 2024 | 25.62 | -0.08 | -0.31% | 25.63 | 25.65 | 25.60 | 4,734 |
| 09 Jul 2024 | 25.70 | 0.04 | 0.16% | 25.69 | 25.70 | 25.63 | 11,207 |
| 08 Jul 2024 | 25.66 | -0.08 | -0.31% | 25.70 | 25.76 | 25.66 | 4,401 |
| 05 Jul 2024 | 25.74 | 0.01 | 0.04% | 25.66 | 25.77 | 25.66 | 6,575 |
| 03 Jul 2024 | 25.73 | -0.04 | -0.16% | 25.79 | 25.85 | 25.62 | 19,277 |
| 02 Jul 2024 | 25.77 | 0.09 | 0.35% | 25.77 | 25.85 | 25.70 | 12,135 |
| 01 Jul 2024 | 25.68 | -0.07 | -0.27% | 25.71 | 25.85 | 25.61 | 11,980 |
