Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CHIQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 17.43 | -0.12 | -0.68% | 17.46 | 17.55 | 17.37 | 7,321 |
| 20 Jun 2024 | 17.55 | -0.33 | -1.85% | 17.68 | 17.71 | 17.48 | 36,006 |
| 18 Jun 2024 | 17.88 | 0.00 | 0.00% | 17.82 | 17.90 | 17.82 | 8,361 |
| 17 Jun 2024 | 17.88 | 0.09 | 0.51% | 17.83 | 17.93 | 17.78 | 40,210 |
| 14 Jun 2024 | 17.79 | -0.13 | -0.73% | 17.82 | 17.82 | 17.66 | 25,068 |
| 13 Jun 2024 | 17.92 | -0.03 | -0.17% | 18.00 | 18.10 | 17.87 | 82,677 |
| 12 Jun 2024 | 17.95 | -0.01 | -0.06% | 18.05 | 18.05 | 17.9101 | 11,731 |
| 11 Jun 2024 | 17.96 | -0.04 | -0.22% | 18.00 | 18.0532 | 17.93 | 38,229 |
| 10 Jun 2024 | 18.00 | 0.04 | 0.22% | 17.89 | 18.11 | 17.86 | 177,885 |
| 07 Jun 2024 | 17.96 | -0.30 | -1.64% | 18.10 | 18.10 | 17.93 | 144,550 |
| 06 Jun 2024 | 18.26 | -0.02 | -0.11% | 18.18 | 18.37 | 18.145 | 148,672 |
| 05 Jun 2024 | 18.28 | 0.03 | 0.16% | 18.24 | 18.31 | 18.17 | 25,799 |
| 04 Jun 2024 | 18.25 | 0.11 | 0.61% | 18.27 | 18.38 | 18.15 | 79,237 |
| 03 Jun 2024 | 18.14 | -0.06 | -0.33% | 18.35 | 18.35 | 18.065 | 15,294 |
| 31 May 2024 | 18.20 | -0.32 | -1.73% | 18.12 | 18.20 | 18.03 | 89,603 |
| 30 May 2024 | 18.52 | 0.17 | 0.93% | 18.24 | 18.53 | 18.24 | 21,360 |
| 29 May 2024 | 18.35 | -0.09 | -0.49% | 18.21 | 18.35 | 18.2001 | 30,250 |
| 28 May 2024 | 18.44 | -0.05 | -0.27% | 18.51 | 18.59 | 18.42 | 21,821 |
| 24 May 2024 | 18.49 | 0.01 | 0.05% | 18.37 | 18.61 | 18.35 | 135,063 |
| 23 May 2024 | 18.48 | -0.44 | -2.33% | 18.79 | 18.91 | 18.465 | 78,886 |
| 22 May 2024 | 18.92 | -0.27 | -1.41% | 19.18 | 19.27 | 18.92 | 37,510 |
| 21 May 2024 | 19.19 | -0.43 | -2.19% | 19.17 | 19.37 | 19.13 | 75,960 |
| 20 May 2024 | 19.62 | -0.20 | -1.01% | 19.66 | 19.77 | 19.55 | 21,935 |
| 17 May 2024 | 19.82 | 0.06 | 0.30% | 19.82 | 19.99 | 19.67 | 17,278 |
| 16 May 2024 | 19.76 | 0.21 | 1.07% | 19.47 | 19.83 | 19.43 | 77,990 |
| 15 May 2024 | 19.55 | 0.11 | 0.57% | 19.69 | 19.69 | 19.35 | 44,491 |
| 14 May 2024 | 19.44 | -0.16 | -0.82% | 19.48 | 19.49 | 19.35 | 30,581 |
| 13 May 2024 | 19.60 | 0.52 | 2.73% | 19.38 | 19.72 | 19.24 | 73,339 |
| 10 May 2024 | 19.08 | -0.07 | -0.37% | 19.34 | 19.34 | 19.031 | 24,548 |
| 09 May 2024 | 19.15 | 0.30 | 1.59% | 19.16 | 19.20 | 19.0287 | 76,237 |
| 08 May 2024 | 18.85 | -0.11 | -0.58% | 18.66 | 18.85 | 18.6399 | 37,694 |
| 07 May 2024 | 18.96 | -0.37 | -1.91% | 19.07 | 19.10 | 18.93 | 55,798 |
| 06 May 2024 | 19.3299 | -0.11 | -0.57% | 19.47 | 19.48 | 19.28 | 36,692 |
| 03 May 2024 | 19.44 | 0.23 | 1.20% | 19.38 | 19.44 | 19.1501 | 82,650 |
| 02 May 2024 | 19.21 | 1.25 | 6.94% | 18.57 | 19.36 | 18.45 | 132,472 |
| 01 May 2024 | 17.963 | 0.08 | 0.46% | 17.94 | 18.1037 | 17.85 | 10,977 |
| 30 Abr 2024 | 17.88 | -0.36 | -1.97% | 18.03 | 18.07 | 17.8301 | 15,433 |
| 29 Abr 2024 | 18.24 | -0.13 | -0.71% | 18.20 | 18.28 | 18.10 | 70,049 |
| 26 Abr 2024 | 18.37 | 0.52 | 2.91% | 18.38 | 18.439 | 18.25 | 50,583 |
| 25 Abr 2024 | 17.85 | 0.12 | 0.68% | 17.53 | 17.85 | 17.53 | 21,289 |
| 24 Abr 2024 | 17.73 | 0.08 | 0.45% | 17.92 | 17.92 | 17.68 | 37,012 |
| 23 Abr 2024 | 17.65 | 0.40 | 2.32% | 17.48 | 17.65 | 17.45 | 61,633 |
| 22 Abr 2024 | 17.25 | 0.35 | 2.07% | 16.92 | 17.31 | 16.92 | 19,272 |
| 19 Abr 2024 | 16.90 | -0.16 | -0.94% | 16.89 | 16.94 | 16.79 | 21,720 |
| 18 Abr 2024 | 17.06 | 0.24 | 1.46% | 17.02 | 17.12 | 16.95 | 56,880 |
| 17 Abr 2024 | 16.815 | -0.05 | -0.30% | 16.99 | 16.99 | 16.75 | 100,749 |
| 16 Abr 2024 | 16.865 | -0.21 | -1.20% | 16.89 | 16.90 | 16.75 | 41,805 |
| 15 Abr 2024 | 17.07 | -0.09 | -0.52% | 17.36 | 17.36 | 17.03 | 11,482 |
| 12 Abr 2024 | 17.16 | -0.57 | -3.21% | 17.43 | 17.43 | 17.10 | 63,445 |
| 11 Abr 2024 | 17.73 | 0.14 | 0.80% | 17.79 | 17.79 | 17.65 | 21,566 |
| 10 Abr 2024 | 17.59 | -0.05 | -0.28% | 17.54 | 17.64 | 17.505 | 11,161 |
| 09 Abr 2024 | 17.64 | 0.31 | 1.77% | 17.52 | 17.64 | 17.38 | 44,812 |
| 08 Abr 2024 | 17.3332 | 0.00 | 0.02% | 17.37 | 17.4095 | 17.303 | 17,068 |
| 05 Abr 2024 | 17.33 | 0.07 | 0.41% | 17.34 | 17.36 | 17.23 | 35,405 |
| 04 Abr 2024 | 17.26 | -0.16 | -0.92% | 17.55 | 17.58 | 17.26 | 13,575 |
| 03 Abr 2024 | 17.42 | -0.17 | -0.97% | 17.41 | 17.445 | 17.3064 | 33,642 |
| 02 Abr 2024 | 17.59 | 0.19 | 1.09% | 17.49 | 17.66 | 17.49 | 112,664 |
| 01 Abr 2024 | 17.40 | 0.32 | 1.87% | 17.21 | 17.54 | 17.12 | 34,166 |
| 28 Mar 2024 | 17.08 | 0.29 | 1.73% | 17.00 | 17.19 | 16.96 | 26,578 |
| 27 Mar 2024 | 16.79 | -0.19 | -1.12% | 16.72 | 16.82 | 16.70 | 40,127 |
| 26 Mar 2024 | 16.98 | 0.03 | 0.18% | 16.96 | 17.01 | 16.9169 | 18,187 |
| 25 Mar 2024 | 16.95 | -0.16 | -0.94% | 17.02 | 17.115 | 16.93 | 80,718 |
