Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SCHM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 78.14 | 0.26 | 0.33% | 77.95 | 78.34 | 77.925 | 204,002 |
| 17 Jun 2024 | 77.88 | 0.62 | 0.80% | 77.16 | 78.00 | 77.0325 | 167,239 |
| 14 Jun 2024 | 77.26 | -0.88 | -1.13% | 77.58 | 77.65 | 76.8201 | 191,472 |
| 13 Jun 2024 | 78.14 | -0.47 | -0.60% | 78.53 | 78.59 | 77.77 | 175,603 |
| 12 Jun 2024 | 78.61 | 0.78 | 1.00% | 79.04 | 79.51 | 78.42 | 247,738 |
| 11 Jun 2024 | 77.83 | -0.29 | -0.37% | 77.71 | 77.95 | 77.175 | 277,157 |
| 10 Jun 2024 | 78.12 | 0.42 | 0.54% | 77.26 | 78.18 | 77.196 | 271,760 |
| 07 Jun 2024 | 77.70 | -0.61 | -0.78% | 77.73 | 78.17 | 77.50 | 213,897 |
| 06 Jun 2024 | 78.31 | -0.28 | -0.36% | 78.47 | 78.67 | 77.98 | 213,607 |
| 05 Jun 2024 | 78.59 | 0.91 | 1.17% | 78.02 | 78.595 | 77.59 | 192,013 |
| 04 Jun 2024 | 77.68 | -0.98 | -1.25% | 78.22 | 78.34 | 77.595 | 209,876 |
| 03 Jun 2024 | 78.66 | -0.69 | -0.87% | 79.74 | 79.74 | 78.01 | 254,953 |
| 31 May 2024 | 79.35 | 0.77 | 0.98% | 78.80 | 79.35 | 78.10 | 173,250 |
| 30 May 2024 | 78.58 | 0.32 | 0.41% | 78.45 | 78.85 | 78.27 | 204,373 |
| 29 May 2024 | 78.26 | -0.91 | -1.15% | 78.42 | 78.48 | 78.16 | 288,775 |
| 28 May 2024 | 79.17 | -0.42 | -0.53% | 79.87 | 79.87 | 78.9187 | 166,900 |
| 24 May 2024 | 79.59 | 0.72 | 0.91% | 79.31 | 79.74 | 79.125 | 247,539 |
| 23 May 2024 | 78.87 | -0.98 | -1.23% | 80.22 | 80.22 | 78.6701 | 235,007 |
| 22 May 2024 | 79.85 | -0.49 | -0.61% | 80.21 | 80.365 | 79.56 | 172,364 |
| 21 May 2024 | 80.34 | -0.20 | -0.25% | 80.31 | 80.4547 | 80.21 | 660,042 |
| 20 May 2024 | 80.54 | 0.06 | 0.07% | 80.54 | 80.81 | 80.39 | 217,007 |
| 17 May 2024 | 80.48 | 0.06 | 0.07% | 80.44 | 80.56 | 80.24 | 274,354 |
| 16 May 2024 | 80.42 | -0.77 | -0.95% | 81.09 | 81.13 | 80.42 | 215,724 |
| 15 May 2024 | 81.19 | 0.79 | 0.98% | 81.07 | 81.20 | 80.76 | 272,465 |
| 14 May 2024 | 80.40 | 0.65 | 0.82% | 80.29 | 80.555 | 80.03 | 196,382 |
| 13 May 2024 | 79.75 | -0.03 | -0.04% | 80.15 | 80.36 | 79.70 | 246,125 |
| 10 May 2024 | 79.78 | -0.04 | -0.05% | 80.17 | 80.20 | 79.5865 | 233,413 |
| 09 May 2024 | 79.82 | 0.82 | 1.04% | 79.05 | 79.84 | 79.03 | 233,160 |
| 08 May 2024 | 79.00 | -0.19 | -0.24% | 78.72 | 79.08 | 78.72 | 211,841 |
| 07 May 2024 | 79.19 | 0.10 | 0.13% | 79.17 | 79.61 | 79.11 | 316,551 |
| 06 May 2024 | 79.09 | 1.06 | 1.36% | 78.64 | 79.10 | 78.54 | 300,146 |
| 03 May 2024 | 78.03 | 0.70 | 0.91% | 78.37 | 78.64 | 77.84 | 1,147,211 |
| 02 May 2024 | 77.33 | 0.87 | 1.14% | 77.23 | 77.48 | 76.26 | 424,821 |
| 01 May 2024 | 76.46 | 0.03 | 0.04% | 76.49 | 77.745 | 76.18 | 517,772 |
| 30 Abr 2024 | 76.43 | -1.46 | -1.87% | 77.47 | 77.55 | 76.43 | 207,925 |
| 29 Abr 2024 | 77.89 | 0.56 | 0.72% | 77.57 | 77.975 | 77.49 | 213,336 |
| 26 Abr 2024 | 77.33 | 0.33 | 0.43% | 77.15 | 77.5999 | 77.06 | 200,100 |
| 25 Abr 2024 | 77.00 | -0.36 | -0.47% | 76.61 | 77.23 | 76.11 | 215,936 |
| 24 Abr 2024 | 77.36 | 0.08 | 0.10% | 77.43 | 77.76 | 76.86 | 221,099 |
| 23 Abr 2024 | 77.28 | 0.89 | 1.17% | 76.56 | 77.5315 | 76.53 | 203,535 |
| 22 Abr 2024 | 76.39 | 0.70 | 0.92% | 76.12 | 76.85 | 75.715 | 721,761 |
| 19 Abr 2024 | 75.69 | -0.01 | -0.01% | 75.49 | 76.15 | 75.3609 | 334,370 |
| 18 Abr 2024 | 75.70 | -0.11 | -0.15% | 76.05 | 76.48 | 75.44 | 388,954 |
| 17 Abr 2024 | 75.81 | -0.59 | -0.77% | 76.77 | 76.82 | 75.77 | 349,970 |
| 16 Abr 2024 | 76.40 | -0.29 | -0.38% | 76.46 | 76.77 | 75.89 | 314,227 |
| 15 Abr 2024 | 76.69 | -0.88 | -1.13% | 78.21 | 78.48 | 76.42 | 345,299 |
| 12 Abr 2024 | 77.57 | -1.35 | -1.71% | 78.51 | 78.6772 | 77.3923 | 279,961 |
| 11 Abr 2024 | 78.92 | -0.04 | -0.05% | 79.26 | 79.26 | 78.4416 | 218,181 |
| 10 Abr 2024 | 78.96 | -1.50 | -1.86% | 79.06 | 79.60 | 78.70 | 305,094 |
| 09 Abr 2024 | 80.46 | 0.15 | 0.19% | 80.53 | 80.7432 | 79.80 | 269,661 |
| 08 Abr 2024 | 80.31 | 0.21 | 0.26% | 80.36 | 80.5825 | 80.1201 | 204,296 |
| 05 Abr 2024 | 80.10 | 0.68 | 0.86% | 79.52 | 80.28 | 79.401 | 281,041 |
| 04 Abr 2024 | 79.42 | -0.93 | -1.16% | 80.97 | 81.18 | 79.2901 | 261,293 |
| 03 Abr 2024 | 80.35 | 0.32 | 0.40% | 79.79 | 80.48 | 79.72 | 362,031 |
| 02 Abr 2024 | 80.03 | -0.93 | -1.15% | 80.34 | 80.39 | 79.715 | 377,485 |
| 01 Abr 2024 | 80.96 | -0.47 | -0.58% | 81.58 | 81.58 | 80.94 | 498,469 |
| 28 Mar 2024 | 81.43 | 0.28 | 0.35% | 81.28 | 81.7435 | 81.28 | 266,123 |
| 27 Mar 2024 | 81.15 | 1.12 | 1.40% | 80.49 | 81.16 | 80.41 | 261,692 |
| 26 Mar 2024 | 80.03 | -0.06 | -0.07% | 80.46 | 80.55 | 80.02 | 296,035 |
| 25 Mar 2024 | 80.09 | 0.01 | 0.01% | 80.13 | 80.46 | 80.09 | 215,956 |
| 22 Mar 2024 | 80.08 | -0.61 | -0.76% | 80.71 | 80.76 | 80.0101 | 326,644 |
