Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHRO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.30 | -0.05 | -3.70% | 1.64 | 1.64 | 1.26 | 7,926 |
| 13 Jun 2024 | 1.35 | 0.06 | 4.65% | 1.27 | 1.50 | 1.27 | 13,329 |
| 12 Jun 2024 | 1.29 | -0.03 | -2.27% | 1.42 | 1.4953 | 1.29 | 11,448 |
| 11 Jun 2024 | 1.32 | 0.01 | 0.76% | 1.37 | 1.55 | 1.32 | 24,599 |
| 10 Jun 2024 | 1.31 | -0.11 | -7.75% | 1.49 | 1.49 | 1.2899 | 18,031 |
| 07 Jun 2024 | 1.42 | -0.06 | -4.05% | 1.49 | 1.49 | 1.36 | 14,351 |
| 06 Jun 2024 | 1.48 | -0.02 | -1.33% | 1.486 | 1.486 | 1.35 | 4,480 |
| 05 Jun 2024 | 1.50 | 0.01 | 0.67% | 1.54 | 1.54 | 1.42 | 5,395 |
| 04 Jun 2024 | 1.49 | 0.15 | 11.19% | 1.40 | 1.4999 | 1.34 | 3,792 |
| 03 Jun 2024 | 1.34 | 0.00 | 0.00% | 1.32 | 1.50 | 1.32 | 5,584 |
| 31 May 2024 | 1.34 | -0.08 | -5.63% | 1.3503 | 1.425 | 1.34 | 18,242 |
| 30 May 2024 | 1.42 | 0.01 | 0.71% | 1.47 | 1.4915 | 1.42 | 2,855 |
| 29 May 2024 | 1.41 | 0.05 | 3.68% | 1.42 | 1.44 | 1.34 | 2,644 |
| 28 May 2024 | 1.36 | -0.07 | -5.17% | 1.43 | 1.43 | 1.36 | 13,511 |
| 24 May 2024 | 1.4342 | 0.01 | 1.00% | 1.39 | 1.4629 | 1.39 | 5,339 |
| 23 May 2024 | 1.42 | -0.24 | -14.46% | 1.69 | 1.73 | 1.42 | 20,222 |
| 22 May 2024 | 1.66 | -0.20 | -10.75% | 1.70 | 1.80 | 1.65 | 6,177 |
| 21 May 2024 | 1.86 | 0.04 | 2.20% | 1.74 | 1.92 | 1.62 | 5,380 |
| 20 May 2024 | 1.82 | 0.07 | 4.00% | 2.00 | 2.00 | 1.73 | 7,750 |
| 17 May 2024 | 1.75 | -0.26 | -12.94% | 2.01 | 2.12 | 1.64 | 49,078 |
| 16 May 2024 | 2.01 | -0.10 | -4.74% | 2.11 | 2.125 | 2.0001 | 6,926 |
| 15 May 2024 | 2.11 | -0.06 | -2.76% | 2.37 | 2.37 | 1.95 | 22,010 |
| 14 May 2024 | 2.17 | -0.36 | -14.23% | 2.59 | 2.59 | 1.9101 | 21,584 |
| 13 May 2024 | 2.53 | 0.70 | 38.25% | 1.88 | 2.76 | 1.875 | 121,211 |
| 10 May 2024 | 1.83 | 0.06 | 3.39% | 1.66 | 1.93 | 1.66 | 2,105 |
| 09 May 2024 | 1.77 | 0.02 | 1.14% | 1.8304 | 1.8304 | 1.77 | 940 |
| 08 May 2024 | 1.75 | -0.09 | -4.74% | 1.71 | 1.92 | 1.67 | 2,331 |
| 07 May 2024 | 1.837 | 0.18 | 10.66% | 1.69 | 1.87 | 1.6601 | 6,825 |
| 06 May 2024 | 1.66 | -0.11 | -6.22% | 1.81 | 1.81 | 1.66 | 11,222 |
| 03 May 2024 | 1.7701 | 0.03 | 1.73% | 1.71 | 1.93 | 1.70 | 15,299 |
| 02 May 2024 | 1.74 | -0.03 | -1.69% | 1.69 | 1.79 | 1.66 | 4,536 |
| 01 May 2024 | 1.77 | -0.02 | -1.12% | 1.87 | 1.87 | 1.76 | 4,021 |
| 30 Abr 2024 | 1.79 | 0.17 | 10.49% | 1.64 | 1.79 | 1.62 | 14,916 |
| 29 Abr 2024 | 1.62 | 0.02 | 1.25% | 1.61 | 1.7328 | 1.5601 | 5,215 |
| 26 Abr 2024 | 1.60 | 0.10 | 6.67% | 1.48 | 1.78 | 1.47 | 26,703 |
| 25 Abr 2024 | 1.50 | -0.07 | -4.46% | 1.55 | 1.66 | 1.49 | 9,717 |
| 24 Abr 2024 | 1.57 | 0.01 | 0.64% | 1.58 | 1.63 | 1.50 | 10,300 |
| 23 Abr 2024 | 1.56 | 0.16 | 11.43% | 1.38 | 1.80 | 1.3147 | 16,345 |
| 22 Abr 2024 | 1.40 | -0.14 | -9.09% | 1.47 | 1.64 | 1.40 | 26,013 |
| 19 Abr 2024 | 1.54 | 0.32 | 25.71% | 1.30 | 1.75 | 1.30 | 119,253 |
| 18 Abr 2024 | 1.225 | -0.77 | -38.44% | 1.79 | 1.87 | 1.21 | 26,530 |
| 17 Abr 2024 | 1.99 | 0.17 | 9.34% | 1.83 | 2.0399 | 1.78 | 11,320 |
| 16 Abr 2024 | 1.82 | -0.13 | -6.67% | 1.92 | 1.92 | 1.6101 | 22,565 |
| 15 Abr 2024 | 1.95 | -0.05 | -2.44% | 1.99 | 2.2499 | 1.89 | 37,108 |
| 12 Abr 2024 | 1.9988 | 0.17 | 9.19% | 1.86 | 2.00 | 1.8102 | 6,414 |
| 11 Abr 2024 | 1.8305 | -0.02 | -1.32% | 1.90 | 1.94 | 1.81 | 6,007 |
| 10 Abr 2024 | 1.855 | -0.12 | -5.84% | 1.91 | 1.91 | 1.83 | 8,688 |
| 09 Abr 2024 | 1.97 | -0.18 | -8.37% | 2.12 | 2.28 | 1.90 | 28,151 |
| 08 Abr 2024 | 2.15 | -0.14 | -6.11% | 2.29 | 2.48 | 2.03 | 19,162 |
| 05 Abr 2024 | 2.29 | -0.05 | -2.14% | 2.36 | 2.58 | 2.29 | 20,045 |
| 04 Abr 2024 | 2.34 | -0.15 | -6.02% | 2.33 | 2.51 | 2.33 | 12,249 |
| 03 Abr 2024 | 2.49 | 0.09 | 3.75% | 2.41 | 2.59 | 2.33 | 14,139 |
| 02 Abr 2024 | 2.40 | 0.01 | 0.42% | 2.42 | 2.50 | 2.33 | 22,834 |
| 01 Abr 2024 | 2.39 | -0.23 | -8.78% | 2.65 | 2.66 | 2.39 | 27,018 |
| 28 Mar 2024 | 2.62 | -0.09 | -3.32% | 2.71 | 2.74 | 2.5545 | 31,947 |
| 27 Mar 2024 | 2.71 | 0.27 | 11.07% | 2.48 | 2.75 | 2.40 | 164,153 |
| 26 Mar 2024 | 2.44 | -0.06 | -2.40% | 2.62 | 2.62 | 2.37 | 21,645 |
| 25 Mar 2024 | 2.50 | 0.04 | 1.63% | 2.60 | 2.70 | 2.3202 | 35,962 |
| 22 Mar 2024 | 2.46 | -0.32 | -11.51% | 2.82 | 2.82 | 2.46 | 65,570 |
| 21 Mar 2024 | 2.78 | -0.08 | -2.80% | 2.90 | 2.9899 | 2.65 | 36,989 |
| 20 Mar 2024 | 2.86 | -0.18 | -5.92% | 3.05 | 3.05 | 2.75 | 17,329 |
| 19 Mar 2024 | 3.04 | -0.09 | -2.88% | 3.24 | 3.24 | 2.63 | 33,939 |
| 18 Mar 2024 | 3.13 | -0.18 | -5.44% | 3.32 | 3.33 | 3.0301 | 16,258 |
