CHW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.55 | -0.01 | -1.79% | 0.565 | 0.565 | 0.55 | 7,379 |
30 May 2024 | 0.56 | 0.01 | 1.82% | 0.54 | 0.565 | 0.54 | 18,000 |
29 May 2024 | 0.55 | -0.065 | -10.57% | 0.595 | 0.595 | 0.55 | 11,979 |
28 May 2024 | 0.615 | 0.00 | 0.00% | 0.625 | 0.625 | 0.57 | 158,939 |
27 May 2024 | 0.615 | 0.025 | 4.24% | 0.60 | 0.675 | 0.60 | 282,025 |
24 May 2024 | 0.59 | 0.06 | 11.32% | 0.53 | 0.59 | 0.52 | 46,339 |
23 May 2024 | 0.53 | 0.065 | 13.98% | 0.50 | 0.54 | 0.50 | 86,280 |
22 May 2024 | 0.465 | -0.03 | -6.06% | 0.47 | 0.47 | 0.45 | 40,109 |
21 May 2024 | 0.495 | -0.055 | -10.00% | 0.52 | 0.52 | 0.46 | 96,212 |
20 May 2024 | 0.55 | -0.03 | -5.17% | 0.58 | 0.58 | 0.55 | 83,650 |
17 May 2024 | 0.58 | -0.01 | -1.69% | 0.59 | 0.60 | 0.58 | 34,918 |
16 May 2024 | 0.59 | 0.00 | 0.00% | 0.58 | 0.59 | 0.58 | 19,743 |
15 May 2024 | 0.59 | 0.00 | 0.00% | 0.60 | 0.60 | 0.59 | 7,029 |
14 May 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 10,026 |
13 May 2024 | 0.59 | 0.025 | 4.42% | 0.58 | 0.59 | 0.575 | 63,239 |
10 May 2024 | 0.565 | 0.015 | 2.73% | 0.545 | 0.60 | 0.53 | 21,312 |
09 May 2024 | 0.55 | -0.065 | -10.57% | 0.635 | 0.635 | 0.545 | 154,374 |
08 May 2024 | 0.615 | 0.005 | 0.82% | 0.65 | 0.695 | 0.615 | 126,158 |
07 May 2024 | 0.61 | 0.045 | 7.96% | 0.555 | 0.675 | 0.555 | 409,737 |
06 May 2024 | 0.565 | 0.09 | 18.95% | 0.475 | 0.62 | 0.475 | 270,988 |
03 May 2024 | 0.475 | 0.035 | 7.95% | 0.45 | 0.475 | 0.45 | 105,126 |
02 May 2024 | 0.44 | 0.04 | 10.00% | 0.41 | 0.46 | 0.41 | 182,889 |
01 May 2024 | 0.40 | 0.005 | 1.27% | 0.395 | 0.40 | 0.385 | 118,476 |
30 Abr 2024 | 0.395 | -0.015 | -3.66% | 0.395 | 0.40 | 0.39 | 115,183 |
29 Abr 2024 | 0.41 | 0.03 | 7.89% | 0.38 | 0.42 | 0.38 | 212,723 |
26 Abr 2024 | 0.38 | -0.02 | -5.00% | 0.32 | 0.38 | 0.32 | 116,614 |
24 Abr 2024 | 0.40 | 0.005 | 1.27% | 0.40 | 0.42 | 0.38 | 158,185 |
23 Abr 2024 | 0.395 | 0.085 | 27.42% | 0.36 | 0.40 | 0.36 | 177,350 |
22 Abr 2024 | 0.31 | 0.03 | 10.71% | 0.28 | 0.31 | 0.28 | 258,547 |
19 Abr 2024 | 0.28 | 0.03 | 12.00% | 0.26 | 0.28 | 0.26 | 179,123 |
18 Abr 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.25 | 0.25 | 65,000 |
17 Abr 2024 | 0.26 | 0.025 | 10.64% | 0.245 | 0.26 | 0.245 | 162,695 |
16 Abr 2024 | 0.235 | -0.015 | -6.00% | 0.245 | 0.25 | 0.235 | 364,076 |
15 Abr 2024 | 0.25 | 0.03 | 13.64% | 0.22 | 0.26 | 0.22 | 137,082 |
12 Abr 2024 | 0.22 | 0.005 | 2.33% | 0.22 | 0.22 | 0.215 | 249,180 |
11 Abr 2024 | 0.215 | 0.01 | 4.88% | 0.205 | 0.215 | 0.205 | 129,324 |
10 Abr 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.205 | 0.205 | 0.00 |
09 Abr 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.205 | 0.205 | 0.00 |
08 Abr 2024 | 0.205 | -0.005 | -2.38% | 0.205 | 0.205 | 0.20 | 106,965 |
05 Abr 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 45,000 |
04 Abr 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0.00 |
03 Abr 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 10,000 |
02 Abr 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 29,761 |
28 Mar 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 9,090 |
27 Mar 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0.00 |
26 Mar 2024 | 0.21 | 0.005 | 2.44% | 0.215 | 0.215 | 0.205 | 89,651 |
25 Mar 2024 | 0.205 | -0.01 | -4.65% | 0.215 | 0.215 | 0.205 | 122,505 |
22 Mar 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 99,485 |
21 Mar 2024 | 0.215 | 0.00 | 0.00% | 0.21 | 0.215 | 0.21 | 8,000 |
20 Mar 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 0.00 |
19 Mar 2024 | 0.215 | 0.005 | 2.38% | 0.21 | 0.215 | 0.21 | 19,000 |
18 Mar 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0.00 |
15 Mar 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 10,000 |
14 Mar 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 19,115 |
13 Mar 2024 | 0.21 | 0.005 | 2.44% | 0.21 | 0.21 | 0.21 | 22,500 |
12 Mar 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.22 | 0.205 | 120,938 |
11 Mar 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 28,003 |
07 Mar 2024 | 0.21 | 0.00 | 0.00% | 0.215 | 0.215 | 0.21 | 76,240 |
06 Mar 2024 | 0.21 | 0.005 | 2.44% | 0.215 | 0.22 | 0.21 | 117,000 |
05 Mar 2024 | 0.205 | 0.005 | 2.50% | 0.20 | 0.205 | 0.20 | 88,125 |
04 Mar 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 101,875 |