Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SCHX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 62.71 | -0.02 | -0.03% | 62.84 | 62.84 | 62.41 | 861,694 |
| 24 May 2024 | 62.73 | 0.44 | 0.71% | 62.47 | 62.8041 | 62.40 | 928,318 |
| 23 May 2024 | 62.29 | -0.51 | -0.81% | 63.15 | 63.15 | 62.15 | 14,452,089 |
| 22 May 2024 | 62.80 | -0.19 | -0.30% | 62.92 | 62.965 | 62.52 | 833,618 |
| 21 May 2024 | 62.99 | 0.13 | 0.21% | 62.72 | 62.99 | 62.72 | 778,787 |
| 20 May 2024 | 62.86 | 0.08 | 0.13% | 62.78 | 63.0011 | 62.725 | 796,956 |
| 17 May 2024 | 62.78 | 0.09 | 0.14% | 62.70 | 62.78 | 62.515 | 1,148,325 |
| 16 May 2024 | 62.69 | -0.15 | -0.24% | 62.83 | 63.005 | 62.665 | 1,076,092 |
| 15 May 2024 | 62.84 | 0.79 | 1.27% | 62.35 | 62.85 | 62.2728 | 1,111,941 |
| 14 May 2024 | 62.05 | 0.28 | 0.45% | 61.75 | 62.095 | 61.7127 | 835,136 |
| 13 May 2024 | 61.77 | 0.02 | 0.03% | 61.94 | 61.94 | 61.61 | 899,614 |
| 10 May 2024 | 61.75 | 0.08 | 0.13% | 61.83 | 61.95 | 61.59 | 877,991 |
| 09 May 2024 | 61.67 | 0.39 | 0.64% | 61.35 | 61.67 | 61.245 | 1,204,605 |
| 08 May 2024 | 61.28 | -0.06 | -0.10% | 61.07 | 61.35 | 61.07 | 784,850 |
| 07 May 2024 | 61.34 | 0.05 | 0.08% | 61.33 | 61.485 | 61.24 | 1,149,895 |
| 06 May 2024 | 61.29 | 0.66 | 1.09% | 60.91 | 61.29 | 60.87 | 1,232,839 |
| 03 May 2024 | 60.63 | 0.71 | 1.18% | 60.66 | 60.775 | 60.30 | 2,954,380 |
| 02 May 2024 | 59.92 | 0.58 | 0.98% | 59.78 | 59.99 | 59.21 | 2,385,154 |
| 01 May 2024 | 59.34 | -0.19 | -0.32% | 59.46 | 60.26 | 59.25 | 2,198,198 |
| 30 Abr 2024 | 59.53 | -0.95 | -1.57% | 60.31 | 60.395 | 59.51 | 1,231,562 |
| 29 Abr 2024 | 60.48 | 0.20 | 0.33% | 60.50 | 60.5546 | 60.14 | 967,000 |
| 26 Abr 2024 | 60.28 | 0.55 | 0.92% | 60.06 | 60.4401 | 59.96 | 1,028,215 |
| 25 Abr 2024 | 59.73 | -0.15 | -0.25% | 59.13 | 59.79 | 58.9731 | 1,086,313 |
| 24 Abr 2024 | 59.88 | -0.09 | -0.15% | 60.09 | 60.155 | 59.635 | 1,172,892 |
| 23 Abr 2024 | 59.97 | 0.81 | 1.37% | 59.50 | 60.005 | 59.405 | 1,309,233 |
| 22 Abr 2024 | 59.16 | 0.46 | 0.78% | 59.02 | 59.535 | 58.7024 | 1,309,007 |
| 19 Abr 2024 | 58.70 | -0.46 | -0.78% | 59.11 | 59.30 | 58.5143 | 2,042,350 |
| 18 Abr 2024 | 59.16 | -0.17 | -0.29% | 59.44 | 59.74 | 59.08 | 1,917,395 |
| 17 Abr 2024 | 59.33 | -0.31 | -0.52% | 59.94 | 59.99 | 59.131 | 1,842,056 |
| 16 Abr 2024 | 59.64 | -0.17 | -0.28% | 59.83 | 60.01 | 59.51 | 2,287,758 |
| 15 Abr 2024 | 59.81 | -0.79 | -1.30% | 61.05 | 61.09 | 59.6762 | 1,885,627 |
| 12 Abr 2024 | 60.60 | -0.87 | -1.42% | 61.04 | 61.16 | 60.37 | 1,578,967 |
| 11 Abr 2024 | 61.47 | 0.46 | 0.75% | 61.20 | 61.6073 | 60.75 | 1,444,200 |
| 10 Abr 2024 | 61.01 | -0.63 | -1.02% | 60.86 | 61.23 | 60.755 | 2,183,463 |
| 09 Abr 2024 | 61.64 | 0.10 | 0.16% | 61.76 | 61.79 | 61.035 | 1,209,143 |
| 08 Abr 2024 | 61.54 | 0.02 | 0.03% | 61.61 | 61.715 | 61.46 | 1,034,687 |
| 05 Abr 2024 | 61.52 | 0.63 | 1.03% | 61.02 | 61.74 | 60.985 | 1,347,969 |
| 04 Abr 2024 | 60.89 | -0.75 | -1.22% | 62.05 | 62.15 | 60.825 | 1,883,391 |
| 03 Abr 2024 | 61.64 | 0.10 | 0.16% | 61.39 | 61.79 | 61.39 | 1,172,759 |
| 02 Abr 2024 | 61.54 | -0.44 | -0.71% | 61.45 | 61.55 | 61.26 | 1,236,909 |
| 01 Abr 2024 | 61.98 | -0.08 | -0.13% | 62.17 | 62.21 | 61.81 | 1,358,788 |
| 28 Mar 2024 | 62.06 | -0.02 | -0.03% | 62.07 | 62.245 | 62.0499 | 2,017,871 |
| 27 Mar 2024 | 62.08 | 0.52 | 0.84% | 61.89 | 62.08 | 61.645 | 1,580,969 |
| 26 Mar 2024 | 61.56 | -0.13 | -0.21% | 61.88 | 61.89 | 61.52 | 1,552,964 |
| 25 Mar 2024 | 61.69 | -0.16 | -0.26% | 61.69 | 61.8094 | 61.65 | 1,104,779 |
| 22 Mar 2024 | 61.85 | -0.13 | -0.21% | 61.96 | 61.98 | 61.79 | 1,103,770 |
| 21 Mar 2024 | 61.98 | 0.25 | 0.40% | 62.07 | 62.1815 | 61.93 | 2,055,797 |
| 20 Mar 2024 | 61.73 | 0.38 | 0.62% | 61.17 | 61.755 | 61.0728 | 3,013,127 |
| 19 Mar 2024 | 61.35 | 0.30 | 0.49% | 60.86 | 61.37 | 60.79 | 1,321,467 |
| 18 Mar 2024 | 61.05 | 0.39 | 0.64% | 61.10 | 61.29 | 60.955 | 1,028,590 |
| 15 Mar 2024 | 60.66 | -0.40 | -0.66% | 60.60 | 60.89 | 60.48 | 1,456,819 |
| 14 Mar 2024 | 61.06 | -0.20 | -0.33% | 61.37 | 61.37 | 60.70 | 1,239,671 |
| 13 Mar 2024 | 61.26 | -0.07 | -0.11% | 61.31 | 61.395 | 61.06 | 1,022,971 |
| 12 Mar 2024 | 61.33 | 0.65 | 1.07% | 60.95 | 61.38 | 60.62 | 1,350,383 |
| 11 Mar 2024 | 60.68 | -0.08 | -0.13% | 60.61 | 60.75 | 60.3479 | 1,207,749 |
| 08 Mar 2024 | 60.76 | -0.38 | -0.62% | 61.23 | 61.53 | 60.67 | 1,409,129 |
| 07 Mar 2024 | 61.14 | 0.61 | 1.01% | 60.88 | 61.2374 | 60.80 | 2,537,272 |
| 06 Mar 2024 | 60.53 | 0.33 | 0.55% | 60.62 | 60.78 | 60.35 | 1,863,963 |
| 05 Mar 2024 | 60.20 | -0.62 | -1.02% | 60.56 | 60.5901 | 59.905 | 1,365,456 |
| 04 Mar 2024 | 60.82 | -0.05 | -0.08% | 60.77 | 61.03 | 60.7639 | 1,362,302 |
| 01 Mar 2024 | 60.87 | 0.55 | 0.91% | 60.40 | 60.905 | 60.345 | 1,423,739 |
| 29 Feb 2024 | 60.32 | 0.25 | 0.42% | 60.29 | 60.475 | 59.96 | 2,203,406 |
