Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SCHA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 48.69 | -0.01 | -0.02% | 48.66 | 48.8199 | 48.54 | 739,026 |
| 16 May 2024 | 48.70 | -0.34 | -0.69% | 48.94 | 49.0203 | 48.6701 | 742,325 |
| 15 May 2024 | 49.04 | 0.45 | 0.93% | 49.04 | 49.20 | 48.7751 | 835,689 |
| 14 May 2024 | 48.59 | 0.50 | 1.04% | 48.54 | 48.77 | 48.375 | 830,037 |
| 13 May 2024 | 48.09 | 0.06 | 0.12% | 48.35 | 48.525 | 48.065 | 929,402 |
| 10 May 2024 | 48.03 | -0.24 | -0.50% | 48.41 | 48.4799 | 47.90 | 775,432 |
| 09 May 2024 | 48.27 | 0.49 | 1.03% | 47.83 | 48.29 | 47.70 | 762,052 |
| 08 May 2024 | 47.78 | -0.26 | -0.54% | 47.61 | 47.7851 | 47.52 | 682,938 |
| 07 May 2024 | 48.04 | 0.06 | 0.13% | 48.05 | 48.3161 | 47.99 | 605,032 |
| 06 May 2024 | 47.98 | 0.62 | 1.31% | 47.72 | 48.0299 | 47.72 | 985,755 |
| 03 May 2024 | 47.36 | 0.45 | 0.96% | 47.67 | 47.88 | 47.25 | 1,471,711 |
| 02 May 2024 | 46.91 | 0.73 | 1.58% | 46.75 | 46.975 | 46.22 | 978,681 |
| 01 May 2024 | 46.18 | 0.12 | 0.26% | 46.06 | 47.0789 | 45.92 | 1,650,614 |
| 30 Abr 2024 | 46.06 | -0.89 | -1.90% | 46.55 | 46.68 | 46.025 | 992,131 |
| 29 Abr 2024 | 46.95 | 0.36 | 0.77% | 46.78 | 47.05 | 46.71 | 787,553 |
| 26 Abr 2024 | 46.59 | 0.34 | 0.74% | 46.41 | 46.75 | 46.27 | 710,482 |
| 25 Abr 2024 | 46.25 | -0.35 | -0.75% | 46.11 | 46.35 | 45.67 | 1,395,861 |
| 24 Abr 2024 | 46.60 | -0.08 | -0.17% | 46.64 | 46.80 | 46.29 | 664,495 |
| 23 Abr 2024 | 46.68 | 0.73 | 1.59% | 45.95 | 46.8719 | 45.94 | 678,752 |
| 22 Abr 2024 | 45.95 | 0.51 | 1.12% | 45.66 | 46.18 | 45.40 | 892,992 |
| 19 Abr 2024 | 45.44 | 0.20 | 0.44% | 45.11 | 45.64 | 45.06 | 2,048,412 |
| 18 Abr 2024 | 45.24 | -0.01 | -0.02% | 45.42 | 45.8182 | 45.09 | 1,289,535 |
| 17 Abr 2024 | 45.25 | -0.45 | -0.98% | 45.96 | 46.015 | 45.25 | 1,143,267 |
| 16 Abr 2024 | 45.70 | -0.25 | -0.54% | 45.64 | 45.99 | 45.3601 | 1,416,186 |
| 15 Abr 2024 | 45.95 | -0.67 | -1.44% | 46.80 | 47.00 | 45.75 | 1,187,111 |
| 12 Abr 2024 | 46.62 | -0.86 | -1.81% | 47.20 | 47.35 | 46.41 | 920,896 |
| 11 Abr 2024 | 47.48 | 0.20 | 0.42% | 47.49 | 47.60 | 47.01 | 814,136 |
| 10 Abr 2024 | 47.28 | -1.22 | -2.52% | 47.34 | 47.705 | 47.00 | 1,367,189 |
| 09 Abr 2024 | 48.50 | 0.26 | 0.54% | 48.39 | 48.565 | 48.065 | 906,540 |
| 08 Abr 2024 | 48.24 | 0.30 | 0.63% | 48.24 | 48.3701 | 48.03 | 694,604 |
| 05 Abr 2024 | 47.94 | 0.24 | 0.50% | 47.65 | 48.17 | 47.56 | 848,266 |
| 04 Abr 2024 | 47.70 | -0.49 | -1.02% | 48.64 | 48.78 | 47.58 | 1,209,110 |
| 03 Abr 2024 | 48.19 | 0.25 | 0.52% | 47.77 | 48.31 | 47.73 | 964,379 |
| 02 Abr 2024 | 47.94 | -0.86 | -1.76% | 48.24 | 48.24 | 47.695 | 900,135 |
| 01 Abr 2024 | 48.80 | -0.44 | -0.89% | 49.37 | 49.37 | 48.7099 | 912,365 |
| 28 Mar 2024 | 49.24 | 0.17 | 0.35% | 49.16 | 49.54 | 49.12 | 833,576 |
| 27 Mar 2024 | 49.07 | 0.98 | 2.04% | 48.43 | 49.07 | 48.38 | 913,218 |
| 26 Mar 2024 | 48.09 | -0.04 | -0.08% | 48.45 | 48.5498 | 48.07 | 1,007,517 |
| 25 Mar 2024 | 48.13 | 0.01 | 0.02% | 48.22 | 48.47 | 48.125 | 902,578 |
| 22 Mar 2024 | 48.12 | -0.58 | -1.19% | 48.70 | 48.76 | 48.10 | 1,457,127 |
| 21 Mar 2024 | 48.70 | 0.50 | 1.04% | 48.50 | 48.915 | 48.4803 | 965,236 |
| 20 Mar 2024 | 48.20 | 0.75 | 1.58% | 47.25 | 48.375 | 47.17 | 915,704 |
| 19 Mar 2024 | 47.45 | 0.35 | 0.74% | 46.90 | 47.55 | 46.90 | 677,358 |
| 18 Mar 2024 | 47.10 | -0.21 | -0.44% | 47.39 | 47.42 | 47.04 | 680,566 |
| 15 Mar 2024 | 47.31 | 0.15 | 0.32% | 47.00 | 47.42 | 47.00 | 1,331,500 |
| 14 Mar 2024 | 47.16 | -0.82 | -1.71% | 47.88 | 47.90 | 46.78 | 722,835 |
| 13 Mar 2024 | 47.98 | 0.12 | 0.25% | 47.85 | 48.25 | 47.80 | 605,199 |
| 12 Mar 2024 | 47.86 | -0.07 | -0.15% | 47.94 | 48.07 | 47.58 | 929,736 |
| 11 Mar 2024 | 47.93 | -0.30 | -0.62% | 48.10 | 48.27 | 47.8428 | 789,212 |
| 08 Mar 2024 | 48.23 | -0.01 | -0.02% | 48.57 | 48.9645 | 48.035 | 1,159,274 |
| 07 Mar 2024 | 48.24 | 0.35 | 0.73% | 48.18 | 48.46 | 48.12 | 882,099 |
| 06 Mar 2024 | 47.89 | 0.29 | 0.61% | 48.02 | 48.0696 | 47.68 | 726,578 |
| 05 Mar 2024 | 47.60 | -0.43 | -0.90% | 47.80 | 48.075 | 47.47 | 849,714 |
| 04 Mar 2024 | 48.03 | -0.10 | -0.21% | 48.31 | 48.49 | 47.9902 | 686,560 |
| 01 Mar 2024 | 48.13 | 0.46 | 0.96% | 47.81 | 48.1957 | 47.50 | 745,681 |
| 29 Feb 2024 | 47.67 | 0.19 | 0.40% | 48.00 | 48.16 | 47.45 | 896,846 |
| 28 Feb 2024 | 47.48 | -0.28 | -0.59% | 47.46 | 47.755 | 47.35 | 597,120 |
| 27 Feb 2024 | 47.76 | 0.57 | 1.21% | 47.56 | 47.785 | 47.48 | 811,906 |
| 26 Feb 2024 | 47.19 | 0.19 | 0.40% | 46.93 | 47.37 | 46.795 | 881,888 |
| 23 Feb 2024 | 47.00 | 0.21 | 0.45% | 46.85 | 47.22 | 46.69 | 1,280,174 |
| 22 Feb 2024 | 46.79 | 0.26 | 0.56% | 46.68 | 46.915 | 46.56 | 708,366 |
| 21 Feb 2024 | 46.53 | -0.15 | -0.32% | 46.41 | 46.56 | 46.18 | 1,755,559 |
| 20 Feb 2024 | 46.68 | -0.55 | -1.16% | 46.68 | 46.88 | 46.52 | 1,690,705 |
