Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CHAU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 15.2968 | 0.47 | 3.15% | 15.18 | 15.3299 | 15.16 | 159,679 |
| 16 May 2024 | 14.83 | 0.01 | 0.07% | 14.81 | 14.90 | 14.76 | 170,819 |
| 15 May 2024 | 14.82 | -0.04 | -0.26% | 14.79 | 14.86 | 14.7299 | 75,443 |
| 14 May 2024 | 14.8585 | -0.09 | -0.61% | 14.82 | 14.885 | 14.81 | 60,854 |
| 13 May 2024 | 14.95 | -0.01 | -0.07% | 14.96 | 15.04 | 14.945 | 104,092 |
| 10 May 2024 | 14.96 | -0.20 | -1.32% | 15.08 | 15.11 | 14.935 | 98,237 |
| 09 May 2024 | 15.16 | 0.47 | 3.20% | 15.05 | 15.1601 | 15.01 | 163,666 |
| 08 May 2024 | 14.69 | -0.27 | -1.80% | 14.65 | 14.7273 | 14.59 | 60,047 |
| 07 May 2024 | 14.96 | -0.12 | -0.80% | 14.97 | 15.01 | 14.9118 | 58,166 |
| 06 May 2024 | 15.08 | -0.17 | -1.11% | 15.26 | 15.26 | 15.06 | 211,232 |
| 03 May 2024 | 15.25 | 0.10 | 0.66% | 15.28 | 15.32 | 15.15 | 234,828 |
| 02 May 2024 | 15.15 | 0.75 | 5.21% | 14.76 | 15.21 | 14.76 | 229,859 |
| 01 May 2024 | 14.40 | 0.03 | 0.21% | 14.39 | 14.52 | 14.37 | 69,606 |
| 30 Abr 2024 | 14.37 | -0.36 | -2.44% | 14.40 | 14.44 | 14.34 | 186,930 |
| 29 Abr 2024 | 14.73 | 0.49 | 3.44% | 14.60 | 14.74 | 14.5547 | 171,448 |
| 26 Abr 2024 | 14.24 | 0.43 | 3.11% | 14.23 | 14.26 | 14.20 | 151,235 |
| 25 Abr 2024 | 13.81 | 0.16 | 1.17% | 13.63 | 13.83 | 13.63 | 53,401 |
| 24 Abr 2024 | 13.65 | 0.01 | 0.07% | 13.66 | 13.67 | 13.60 | 121,860 |
| 23 Abr 2024 | 13.64 | -0.24 | -1.73% | 13.64 | 13.66 | 13.57 | 114,300 |
| 22 Abr 2024 | 13.88 | -0.14 | -1.00% | 13.86 | 13.895 | 13.7701 | 206,405 |
| 19 Abr 2024 | 14.02 | -0.11 | -0.78% | 13.97 | 14.02 | 13.91 | 76,122 |
| 18 Abr 2024 | 14.13 | 0.07 | 0.50% | 14.12 | 14.21 | 14.11 | 61,279 |
| 17 Abr 2024 | 14.06 | 0.42 | 3.08% | 14.11 | 14.15 | 14.00 | 110,359 |
| 16 Abr 2024 | 13.64 | -0.26 | -1.87% | 13.61 | 13.69 | 13.54 | 58,624 |
| 15 Abr 2024 | 13.90 | 0.66 | 4.98% | 13.90 | 13.945 | 13.83 | 133,731 |
| 12 Abr 2024 | 13.24 | -0.37 | -2.72% | 13.30 | 13.3298 | 13.22 | 322,736 |
| 11 Abr 2024 | 13.61 | 0.06 | 0.44% | 13.69 | 13.69 | 13.53 | 62,252 |
| 10 Abr 2024 | 13.55 | -0.47 | -3.35% | 13.53 | 13.558 | 13.47 | 108,860 |
| 09 Abr 2024 | 14.02 | 0.05 | 0.36% | 13.98 | 14.0294 | 13.94 | 21,721 |
| 08 Abr 2024 | 13.97 | -0.20 | -1.41% | 14.10 | 14.10 | 13.955 | 99,133 |
| 05 Abr 2024 | 14.17 | -0.15 | -1.05% | 14.25 | 14.25 | 14.13 | 47,916 |
| 04 Abr 2024 | 14.32 | 0.05 | 0.35% | 14.43 | 14.465 | 14.295 | 459,636 |
| 03 Abr 2024 | 14.27 | -0.06 | -0.42% | 14.22 | 14.33 | 14.195 | 75,787 |
| 02 Abr 2024 | 14.33 | -0.02 | -0.14% | 14.26 | 14.369 | 14.26 | 83,736 |
| 01 Abr 2024 | 14.35 | 0.52 | 3.76% | 14.33 | 14.4086 | 14.28 | 136,057 |
| 28 Mar 2024 | 13.83 | 0.13 | 0.95% | 13.88 | 13.922 | 13.825 | 52,256 |
| 27 Mar 2024 | 13.70 | -0.29 | -2.07% | 13.59 | 13.705 | 13.59 | 153,857 |
| 26 Mar 2024 | 13.99 | 0.05 | 0.36% | 13.99 | 14.03 | 13.97 | 58,585 |
| 25 Mar 2024 | 13.94 | 0.02 | 0.14% | 13.85 | 13.94 | 13.85 | 108,957 |
| 22 Mar 2024 | 13.92 | -0.47 | -3.27% | 14.03 | 14.03 | 13.92 | 199,282 |
| 21 Mar 2024 | 14.3902 | -0.19 | -1.30% | 14.51 | 14.51 | 14.38 | 116,760 |
| 20 Mar 2024 | 14.58 | 0.05 | 0.34% | 14.58 | 14.66 | 14.5179 | 426,331 |
| 19 Mar 2024 | 14.53 | -0.24 | -1.62% | 14.59 | 14.59 | 14.48 | 79,615 |
| 18 Mar 2024 | 14.77 | 0.21 | 1.44% | 14.84 | 14.84 | 14.7323 | 155,702 |
| 15 Mar 2024 | 14.56 | 0.18 | 1.25% | 14.43 | 14.60 | 14.43 | 56,998 |
| 14 Mar 2024 | 14.38 | -0.19 | -1.27% | 14.47 | 14.47 | 14.36 | 84,306 |
| 13 Mar 2024 | 14.565 | -0.21 | -1.39% | 14.59 | 14.6753 | 14.56 | 137,427 |
| 12 Mar 2024 | 14.77 | -0.14 | -0.94% | 14.88 | 14.88 | 14.72 | 92,006 |
| 11 Mar 2024 | 14.91 | 0.66 | 4.63% | 14.68 | 14.92 | 14.68 | 137,496 |
| 08 Mar 2024 | 14.25 | 0.03 | 0.21% | 14.25 | 14.32 | 14.22 | 79,774 |
| 07 Mar 2024 | 14.22 | -0.12 | -0.84% | 14.15 | 14.24 | 14.0708 | 147,129 |
| 06 Mar 2024 | 14.34 | 0.09 | 0.63% | 14.33 | 14.385 | 14.31 | 190,995 |
| 05 Mar 2024 | 14.25 | 0.08 | 0.56% | 14.30 | 14.35 | 14.24 | 153,749 |
| 04 Mar 2024 | 14.17 | -0.04 | -0.28% | 14.21 | 14.21 | 14.09 | 179,549 |
| 01 Mar 2024 | 14.21 | 0.31 | 2.23% | 14.10 | 14.23 | 14.08 | 178,246 |
| 29 Feb 2024 | 13.90 | 0.43 | 3.19% | 13.93 | 13.96 | 13.86 | 126,513 |
| 28 Feb 2024 | 13.47 | -0.45 | -3.23% | 13.56 | 13.5664 | 13.45 | 183,388 |
| 27 Feb 2024 | 13.92 | 0.34 | 2.50% | 13.96 | 13.9999 | 13.92 | 144,358 |
| 26 Feb 2024 | 13.58 | -0.33 | -2.37% | 13.64 | 13.64 | 13.55 | 123,073 |
| 23 Feb 2024 | 13.91 | 0.12 | 0.87% | 13.89 | 13.98 | 13.815 | 230,754 |
| 22 Feb 2024 | 13.79 | 0.20 | 1.47% | 13.85 | 13.8799 | 13.75 | 284,569 |
| 21 Feb 2024 | 13.59 | 0.29 | 2.18% | 13.72 | 13.78 | 13.59 | 241,953 |
| 20 Feb 2024 | 13.30 | -0.04 | -0.30% | 13.43 | 13.45 | 13.27 | 218,586 |
