Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHAA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.75 | -0.51 | -8.07% | 6.65 | 7.62 | 5.17 | 36,411 |
| 27 Jun 2024 | 6.255 | -1.02 | -13.96% | 7.31 | 8.58 | 6.20 | 21,777 |
| 26 Jun 2024 | 7.27 | -0.16 | -2.15% | 7.38 | 8.51 | 7.25 | 8,931 |
| 25 Jun 2024 | 7.43 | -1.08 | -12.69% | 8.78 | 9.46 | 7.04 | 27,647 |
| 24 Jun 2024 | 8.51 | -1.30 | -13.25% | 9.87 | 10.40 | 8.48 | 8,164 |
| 21 Jun 2024 | 9.81 | -1.68 | -14.62% | 11.45 | 12.00 | 9.80 | 22,777 |
| 20 Jun 2024 | 11.49 | 0.18 | 1.59% | 10.97 | 11.57 | 10.02 | 20,551 |
| 18 Jun 2024 | 11.31 | 0.11 | 0.98% | 10.55 | 11.69 | 9.00 | 24,807 |
| 17 Jun 2024 | 11.20 | -0.57 | -4.84% | 11.35 | 11.69 | 10.84 | 23,518 |
| 14 Jun 2024 | 11.77 | -0.22 | -1.83% | 11.95 | 11.95 | 11.15 | 8,971 |
| 13 Jun 2024 | 11.99 | 0.27 | 2.26% | 11.3414 | 12.00 | 11.3414 | 9,736 |
| 12 Jun 2024 | 11.725 | 0.00 | 0.04% | 12.06 | 12.70 | 11.65 | 18,182 |
| 11 Jun 2024 | 11.72 | 0.11 | 0.95% | 12.39 | 12.39 | 11.54 | 6,856 |
| 10 Jun 2024 | 11.61 | 0.09 | 0.78% | 12.50 | 12.50 | 10.84 | 9,861 |
| 07 Jun 2024 | 11.52 | 0.00 | 0.00% | 11.53 | 11.53 | 11.52 | 65 |
| 06 Jun 2024 | 11.52 | -0.18 | -1.54% | 11.70 | 11.70 | 11.43 | 116,544 |
| 05 Jun 2024 | 11.70 | -0.05 | -0.42% | 11.70 | 11.70 | 11.70 | 200 |
| 04 Jun 2024 | 11.7499 | 0.00 | 0.00% | 11.72 | 11.7499 | 11.55 | 121 |
| 03 Jun 2024 | 11.7499 | 0.20 | 1.73% | 11.55 | 11.7499 | 11.55 | 1,024 |
| 31 May 2024 | 11.55 | -0.10 | -0.86% | 11.53 | 11.75 | 11.53 | 1,426 |
| 30 May 2024 | 11.65 | 0.12 | 1.04% | 11.65 | 11.74 | 11.53 | 6,124 |
| 29 May 2024 | 11.53 | -0.31 | -2.62% | 11.85 | 11.85 | 11.53 | 3,940 |
| 28 May 2024 | 11.84 | 0.16 | 1.37% | 11.64 | 11.84 | 11.64 | 759 |
| 24 May 2024 | 11.68 | 0.00 | 0.00% | 11.65 | 11.68 | 11.51 | 501 |
| 23 May 2024 | 11.68 | 0.17 | 1.48% | 11.51 | 11.68 | 11.51 | 1,090 |
| 22 May 2024 | 11.51 | -0.03 | -0.26% | 11.83 | 11.83 | 11.51 | 3,289 |
| 21 May 2024 | 11.54 | -0.09 | -0.77% | 11.60 | 11.90 | 11.42 | 7,097 |
| 20 May 2024 | 11.63 | 0.23 | 2.02% | 11.46 | 12.37 | 11.46 | 5,706 |
| 17 May 2024 | 11.40 | 0.00 | 0.00% | 11.41 | 11.50 | 11.40 | 45 |
| 16 May 2024 | 11.40 | 0.12 | 1.06% | 11.44 | 11.54 | 11.28 | 4,288 |
| 15 May 2024 | 11.28 | -0.12 | -1.05% | 11.36 | 11.53 | 11.175 | 898 |
| 14 May 2024 | 11.40 | -0.15 | -1.30% | 11.54 | 11.55 | 10.41 | 132,712 |
| 13 May 2024 | 11.55 | -0.59 | -4.86% | 13.35 | 13.35 | 11.42 | 15,318 |
| 10 May 2024 | 12.14 | 0.54 | 4.66% | 11.57 | 12.31 | 11.04 | 12,037 |
| 09 May 2024 | 11.60 | 0.20 | 1.75% | 11.41 | 12.39 | 11.21 | 8,060 |
| 08 May 2024 | 11.40 | 0.09 | 0.80% | 11.34 | 11.44 | 11.34 | 10,111 |
| 07 May 2024 | 11.31 | 0.09 | 0.80% | 11.25 | 11.31 | 11.25 | 911 |
| 06 May 2024 | 11.22 | 1.59 | 16.51% | 10.59 | 11.28 | 10.59 | 9,599 |
| 03 May 2024 | 9.63 | -1.17 | -10.83% | 10.80 | 11.2494 | 9.63 | 14,986 |
| 02 May 2024 | 10.80 | -0.51 | -4.51% | 11.17 | 11.38 | 10.80 | 1,141 |
| 01 May 2024 | 11.31 | -0.04 | -0.35% | 11.11 | 11.31 | 11.10 | 6,973 |
| 30 Abr 2024 | 11.35 | 0.00 | 0.00% | 11.38 | 11.38 | 11.20 | 18 |
| 29 Abr 2024 | 11.35 | 0.06 | 0.53% | 11.29 | 11.42 | 11.29 | 994 |
| 26 Abr 2024 | 11.29 | -0.11 | -0.96% | 11.37 | 11.88 | 11.26 | 10,129 |
| 25 Abr 2024 | 11.40 | 0.11 | 0.97% | 11.30 | 11.40 | 11.28 | 6,320 |
| 24 Abr 2024 | 11.29 | -0.04 | -0.35% | 11.20 | 11.77 | 11.20 | 18,876 |
| 23 Abr 2024 | 11.33 | 0.06 | 0.53% | 11.30 | 11.34 | 11.18 | 12,936 |
| 22 Abr 2024 | 11.27 | 0.03 | 0.27% | 11.27 | 11.35 | 11.10 | 15,957 |
| 19 Abr 2024 | 11.24 | -0.04 | -0.35% | 11.28 | 12.48 | 11.22 | 8,767 |
| 18 Abr 2024 | 11.28 | -0.02 | -0.18% | 11.30 | 11.30 | 11.14 | 498 |
| 17 Abr 2024 | 11.30 | -0.02 | -0.18% | 11.29 | 11.47 | 11.23 | 2,332 |
| 16 Abr 2024 | 11.32 | 0.05 | 0.44% | 11.21 | 11.50 | 11.15 | 6,357 |
| 15 Abr 2024 | 11.27 | 0.08 | 0.74% | 11.16 | 11.32 | 11.12 | 6,474 |
| 12 Abr 2024 | 11.1873 | -0.02 | -0.20% | 11.32 | 11.45 | 11.10 | 3,324 |
| 11 Abr 2024 | 11.21 | -0.19 | -1.67% | 11.23 | 11.29 | 11.12 | 2,764 |
| 10 Abr 2024 | 11.40 | 0.04 | 0.35% | 11.38 | 11.41 | 11.21 | 5,759 |
| 09 Abr 2024 | 11.36 | 0.00 | 0.00% | 11.28 | 11.50 | 11.23 | 10,479 |
| 08 Abr 2024 | 11.36 | 0.09 | 0.80% | 11.27 | 11.50 | 11.18 | 5,745 |
| 05 Abr 2024 | 11.27 | -0.08 | -0.70% | 11.38 | 11.41 | 11.17 | 10,263 |
| 04 Abr 2024 | 11.35 | 0.04 | 0.35% | 11.27 | 11.43 | 11.14 | 6,942 |
| 03 Abr 2024 | 11.31 | -0.02 | -0.18% | 11.25 | 11.47 | 11.23 | 21,433 |
| 02 Abr 2024 | 11.33 | 0.07 | 0.62% | 11.23 | 11.41 | 11.21 | 17,051 |
