Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SCHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 44.27 | -0.14 | -0.32% | 44.24 | 44.2801 | 44.2001 | 331,611 |
| 14 Jun 2024 | 44.41 | -0.01 | -0.02% | 44.40 | 44.445 | 44.36 | 344,090 |
| 13 Jun 2024 | 44.42 | 0.20 | 0.45% | 44.41 | 44.47 | 44.31 | 330,285 |
| 12 Jun 2024 | 44.22 | 0.22 | 0.50% | 44.37 | 44.46 | 44.215 | 384,621 |
| 11 Jun 2024 | 44.00 | 0.16 | 0.36% | 43.90 | 44.01 | 43.8514 | 277,404 |
| 10 Jun 2024 | 43.84 | -0.07 | -0.16% | 43.84 | 43.8788 | 43.82 | 284,615 |
| 07 Jun 2024 | 43.91 | -0.31 | -0.70% | 43.96 | 43.97 | 43.89 | 248,740 |
| 06 Jun 2024 | 44.22 | -0.02 | -0.05% | 44.21 | 44.25 | 44.19 | 381,239 |
| 05 Jun 2024 | 44.24 | 0.12 | 0.27% | 44.19 | 44.245 | 44.05 | 284,908 |
| 04 Jun 2024 | 44.12 | 0.13 | 0.30% | 44.10 | 44.175 | 44.06 | 209,989 |
| 03 Jun 2024 | 43.99 | 0.02 | 0.05% | 43.86 | 43.99 | 43.84 | 319,434 |
| 31 May 2024 | 43.97 | 0.19 | 0.43% | 43.93 | 43.97 | 43.875 | 239,481 |
| 30 May 2024 | 43.78 | 0.20 | 0.46% | 43.70 | 43.7999 | 43.70 | 191,127 |
| 29 May 2024 | 43.58 | -0.16 | -0.37% | 43.65 | 43.65 | 43.53 | 266,730 |
| 28 May 2024 | 43.74 | -0.21 | -0.48% | 44.00 | 44.00 | 43.73 | 209,309 |
| 24 May 2024 | 43.95 | 0.12 | 0.27% | 43.85 | 43.95 | 43.8344 | 256,575 |
| 23 May 2024 | 43.83 | -0.17 | -0.39% | 44.04 | 44.04 | 43.81 | 387,734 |
| 22 May 2024 | 44.00 | -0.06 | -0.14% | 43.97 | 44.05 | 43.965 | 240,495 |
| 21 May 2024 | 44.06 | 0.04 | 0.09% | 44.11 | 44.11 | 44.05 | 265,412 |
| 20 May 2024 | 44.02 | -0.02 | -0.05% | 44.00 | 44.04 | 43.99 | 284,232 |
| 17 May 2024 | 44.04 | -0.06 | -0.14% | 44.07 | 44.11 | 44.03 | 315,739 |
| 16 May 2024 | 44.10 | -0.03 | -0.07% | 44.20 | 44.20 | 44.085 | 279,236 |
| 15 May 2024 | 44.13 | 0.30 | 0.68% | 44.09 | 44.18 | 44.02 | 247,801 |
| 14 May 2024 | 43.83 | 0.11 | 0.25% | 43.83 | 43.87 | 43.78 | 222,692 |
| 13 May 2024 | 43.72 | 0.03 | 0.07% | 43.80 | 43.809 | 43.70 | 252,729 |
| 10 May 2024 | 43.69 | -0.13 | -0.30% | 43.77 | 43.77 | 43.67 | 212,754 |
| 09 May 2024 | 43.82 | 0.04 | 0.09% | 43.75 | 43.85 | 43.72 | 349,303 |
| 08 May 2024 | 43.78 | -0.07 | -0.16% | 43.76 | 43.815 | 43.76 | 197,564 |
| 07 May 2024 | 43.85 | -0.01 | -0.02% | 43.95 | 43.975 | 43.84 | 210,959 |
| 06 May 2024 | 43.86 | 0.07 | 0.16% | 43.80 | 43.86 | 43.7801 | 191,750 |
| 03 May 2024 | 43.79 | 0.27 | 0.62% | 43.81 | 43.84 | 43.645 | 369,013 |
| 02 May 2024 | 43.52 | 0.25 | 0.58% | 43.31 | 43.5325 | 43.265 | 230,626 |
| 01 May 2024 | 43.27 | -0.02 | -0.05% | 43.18 | 43.429 | 43.13 | 385,948 |
| 30 Abr 2024 | 43.29 | -0.20 | -0.46% | 43.34 | 43.3921 | 43.26 | 278,778 |
| 29 Abr 2024 | 43.49 | 0.17 | 0.39% | 43.43 | 43.51 | 43.3912 | 285,917 |
| 26 Abr 2024 | 43.32 | 0.11 | 0.25% | 43.31 | 43.395 | 43.3014 | 212,805 |
| 25 Abr 2024 | 43.21 | -0.10 | -0.23% | 43.0504 | 43.23 | 43.02 | 345,412 |
| 24 Abr 2024 | 43.31 | -0.12 | -0.28% | 43.34 | 43.36 | 43.23 | 226,264 |
| 23 Abr 2024 | 43.43 | 0.09 | 0.21% | 43.32 | 43.5301 | 43.28 | 314,374 |
| 22 Abr 2024 | 43.34 | 0.11 | 0.25% | 43.25 | 43.34 | 43.23 | 299,552 |
| 19 Abr 2024 | 43.23 | 0.05 | 0.12% | 43.28 | 43.31 | 43.22 | 663,495 |
| 18 Abr 2024 | 43.18 | -0.11 | -0.25% | 43.29 | 43.30 | 43.1517 | 687,759 |
| 17 Abr 2024 | 43.29 | 0.18 | 0.42% | 43.29 | 43.355 | 43.2013 | 396,514 |
| 16 Abr 2024 | 43.11 | -0.10 | -0.23% | 43.10 | 43.13 | 42.995 | 579,189 |
| 15 Abr 2024 | 43.21 | -0.33 | -0.76% | 43.37 | 43.37 | 43.18 | 472,595 |
| 12 Abr 2024 | 43.54 | 0.08 | 0.18% | 43.62 | 43.62 | 43.54 | 224,975 |
| 11 Abr 2024 | 43.46 | -0.06 | -0.14% | 43.60 | 43.62 | 43.39 | 436,240 |
| 10 Abr 2024 | 43.52 | -0.51 | -1.16% | 43.68 | 43.72 | 43.465 | 476,096 |
| 09 Abr 2024 | 44.03 | 0.15 | 0.34% | 44.00 | 44.05 | 43.97 | 204,201 |
| 08 Abr 2024 | 43.88 | -0.07 | -0.16% | 43.86 | 43.93 | 43.82 | 615,243 |
| 05 Abr 2024 | 43.95 | -0.14 | -0.32% | 43.91 | 44.03 | 43.91 | 250,911 |
| 04 Abr 2024 | 44.09 | 0.05 | 0.11% | 44.11 | 44.11 | 43.9814 | 388,615 |
| 03 Abr 2024 | 44.04 | 0.08 | 0.18% | 43.89 | 44.045 | 43.81 | 392,905 |
| 02 Abr 2024 | 43.96 | -0.07 | -0.16% | 43.89 | 43.98 | 43.81 | 380,709 |
| 01 Abr 2024 | 44.03 | -0.46 | -1.03% | 44.21 | 44.21 | 43.97 | 331,734 |
| 28 Mar 2024 | 44.49 | -0.07 | -0.16% | 44.50 | 44.58 | 44.47 | 310,494 |
| 27 Mar 2024 | 44.56 | 0.23 | 0.52% | 44.40 | 44.56 | 44.385 | 282,374 |
| 26 Mar 2024 | 44.33 | -0.04 | -0.09% | 44.44 | 44.44 | 44.2812 | 291,384 |
| 25 Mar 2024 | 44.37 | -0.09 | -0.20% | 44.48 | 44.48 | 44.35 | 268,569 |
| 22 Mar 2024 | 44.46 | 0.12 | 0.27% | 44.50 | 44.5254 | 44.45 | 299,201 |
| 21 Mar 2024 | 44.34 | 0.05 | 0.11% | 44.40 | 44.41 | 44.28 | 315,724 |
| 20 Mar 2024 | 44.29 | 0.09 | 0.20% | 44.21 | 44.3176 | 44.1199 | 381,390 |
