Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHFLEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.94 | 0.120 | 3.22% | 3.82 | 3.95 | 3.82 | 0.00 |
| 25 Jul 2024 | 3.82 | 0.020 | 0.50% | 3.80 | 3.84 | 3.69 | 0.00 |
| 24 Jul 2024 | 3.80 | -0.030 | -0.73% | 3.83 | 3.89 | 3.78 | 0.00 |
| 23 Jul 2024 | 3.83 | -0.080 | -2.11% | 3.91 | 3.92 | 3.80 | 0.00 |
| 22 Jul 2024 | 3.91 | -0.010 | -0.37% | 3.80 | 3.95 | 1.48 | 0.00 |
| 21 Jul 2024 | 3.92 | 0.040 | 0.96% | 3.88 | 3.94 | 3.81 | 0.00 |
| 20 Jul 2024 | 3.88 | 0.020 | 0.61% | 3.86 | 3.91 | 3.84 | 0.00 |
| 19 Jul 2024 | 3.86 | 0.170 | 4.49% | 3.69 | 3.90 | 3.66 | 0.00 |
| 18 Jul 2024 | 3.70 | 0.00 | 0.01% | 3.69 | 3.75 | 3.65 | 0.00 |
| 17 Jul 2024 | 3.69 | -0.070 | -1.89% | 3.76 | 3.82 | 3.69 | 0.00 |
| 16 Jul 2024 | 3.77 | 0.020 | 0.59% | 3.75 | 3.77 | 3.61 | 0.00 |
| 15 Jul 2024 | 3.74 | 0.210 | 5.85% | 3.80 | 3.90 | 1.48 | 0.00 |
| 14 Jul 2024 | 3.54 | 0.120 | 3.44% | 3.42 | 3.54 | 3.38 | 0.00 |
| 13 Jul 2024 | 3.42 | 0.080 | 2.33% | 3.34 | 3.45 | 3.33 | 0.00 |
| 12 Jul 2024 | 3.34 | 0.020 | 0.59% | 3.32 | 3.38 | 3.28 | 0.00 |
| 11 Jul 2024 | 3.32 | -0.040 | -1.05% | 3.36 | 3.43 | 3.31 | 0.00 |
| 10 Jul 2024 | 3.36 | -0.020 | -0.67% | 3.37 | 3.45 | 3.33 | 0.00 |
| 09 Jul 2024 | 3.38 | 0.090 | 2.79% | 3.29 | 3.39 | 3.27 | 0.00 |
| 08 Jul 2024 | 3.29 | 0.040 | 1.23% | 3.80 | 3.90 | 1.48 | 0.00 |
| 07 Jul 2024 | 3.25 | -0.130 | -3.74% | 3.39 | 3.40 | 3.25 | 0.00 |
| 06 Jul 2024 | 3.37 | 0.070 | 2.26% | 3.28 | 3.40 | 3.26 | 0.00 |
| 05 Jul 2024 | 3.30 | -0.040 | -1.09% | 3.32 | 3.35 | 3.12 | 0.00 |
| 04 Jul 2024 | 3.34 | -0.180 | -5.04% | 3.51 | 3.53 | 3.31 | 0.00 |
| 03 Jul 2024 | 3.51 | -0.120 | -3.34% | 3.64 | 3.65 | 3.47 | 0.00 |
| 02 Jul 2024 | 3.63 | -0.050 | -1.44% | 3.69 | 3.71 | 3.62 | 0.00 |
| 01 Jul 2024 | 3.69 | 0.010 | 0.16% | 3.80 | 3.90 | 1.48 | 0.00 |
| 30 Jun 2024 | 3.68 | 0.100 | 2.72% | 3.58 | 3.69 | 3.57 | 0.00 |
| 29 Jun 2024 | 3.58 | 0.040 | 1.03% | 3.55 | 3.60 | 3.55 | 0.00 |
| 28 Jun 2024 | 3.55 | -0.070 | -2.00% | 3.62 | 3.66 | 3.53 | 0.00 |
| 27 Jun 2024 | 3.62 | 0.040 | 1.05% | 3.58 | 3.66 | 3.57 | 0.00 |
| 26 Jun 2024 | 3.58 | -0.050 | -1.34% | 3.80 | 3.90 | 3.58 | 0.00 |
| 25 Jun 2024 | 3.63 | 0.090 | 2.51% | 3.54 | 3.66 | 3.54 | 0.00 |
| 24 Jun 2024 | 3.54 | -0.190 | -5.02% | 3.72 | 3.73 | 3.45 | 0.00 |
| 23 Jun 2024 | 3.73 | -0.050 | -1.27% | 3.78 | 3.80 | 3.73 | 0.00 |
| 22 Jun 2024 | 3.78 | 0.00 | 0.05% | 3.78 | 3.80 | 3.77 | 0.00 |
| 21 Jun 2024 | 3.78 | -0.040 | -1.12% | 3.82 | 3.82 | 3.74 | 0.00 |
| 20 Jun 2024 | 3.82 | 0.020 | 0.44% | 3.80 | 3.90 | 3.79 | 0.00 |
| 19 Jun 2024 | 3.80 | -0.020 | -0.40% | 3.82 | 3.85 | 3.79 | 0.00 |
| 18 Jun 2024 | 3.82 | -0.080 | -2.07% | 3.90 | 3.90 | 3.76 | 0.00 |
| 17 Jun 2024 | 3.90 | -0.020 | -0.60% | 3.66 | 3.98 | 1.48 | 0.00 |
| 16 Jun 2024 | 3.92 | 0.020 | 0.60% | 3.90 | 3.94 | 3.89 | 0.00 |
| 15 Jun 2024 | 3.90 | 0.010 | 0.20% | 3.89 | 3.91 | 3.88 | 0.00 |
| 14 Jun 2024 | 3.89 | -0.030 | -0.76% | 3.92 | 3.98 | 3.83 | 0.00 |
| 13 Jun 2024 | 3.92 | -0.060 | -1.39% | 3.98 | 3.98 | 3.88 | 0.00 |
| 12 Jun 2024 | 3.98 | 0.020 | 0.55% | 3.95 | 4.06 | 3.92 | 0.00 |
| 11 Jun 2024 | 3.95 | -0.110 | -2.67% | 4.06 | 4.07 | 3.89 | 0.00 |
| 10 Jun 2024 | 4.06 | -0.010 | -0.24% | 3.66 | 4.11 | 1.48 | 0.00 |
| 09 Jun 2024 | 4.07 | 0.020 | 0.61% | 4.05 | 4.08 | 4.04 | 0.00 |
| 08 Jun 2024 | 4.05 | 0.00 | 0.00% | 4.04 | 4.06 | 4.04 | 0.00 |
| 07 Jun 2024 | 4.05 | -0.040 | -1.09% | 4.09 | 4.16 | 4.01 | 0.00 |
| 06 Jun 2024 | 4.09 | -0.020 | -0.55% | 4.12 | 4.14 | 4.06 | 0.00 |
| 05 Jun 2024 | 4.11 | 0.030 | 0.78% | 3.66 | 4.16 | 1.48 | 0.00 |
| 04 Jun 2024 | 4.08 | 0.110 | 2.76% | 3.97 | 4.10 | 3.96 | 0.00 |
| 03 Jun 2024 | 3.97 | 0.040 | 0.96% | 3.93 | 4.07 | 3.92 | 0.00 |
| 02 Jun 2024 | 3.93 | 0.00 | 0.12% | 3.93 | 3.97 | 3.91 | 0.00 |
| 01 Jun 2024 | 3.93 | 0.010 | 0.32% | 3.92 | 3.94 | 3.91 | 0.00 |
| 31 May 2024 | 3.92 | -0.050 | -1.38% | 3.97 | 4.00 | 3.87 | 0.00 |
| 30 May 2024 | 3.97 | 0.030 | 0.85% | 3.94 | 4.04 | 3.91 | 0.00 |
| 29 May 2024 | 3.94 | -0.030 | -0.71% | 3.96 | 4.00 | 3.91 | 0.00 |
| 28 May 2024 | 3.97 | -0.050 | -1.35% | 4.02 | 4.02 | 3.91 | 0.00 |
| 27 May 2024 | 4.02 | 0.040 | 1.09% | 3.66 | 4.09 | 1.48 | 0.00 |
| 26 May 2024 | 3.98 | -0.040 | -1.05% | 4.02 | 4.03 | 3.96 | 0.00 |
| 25 May 2024 | 4.02 | 0.040 | 0.93% | 3.98 | 4.04 | 3.98 | 0.00 |
| 24 May 2024 | 3.98 | 0.040 | 0.91% | 3.94 | 4.02 | 3.88 | 0.00 |
| 23 May 2024 | 3.95 | -0.070 | -1.73% | 4.03 | 4.06 | 3.88 | 0.00 |
| 22 May 2024 | 4.02 | -0.040 | -0.95% | 4.05 | 4.10 | 4.01 | 0.00 |
| 21 May 2024 | 4.06 | -0.070 | -1.62% | 4.12 | 4.15 | 3.98 | 0.00 |
| 20 May 2024 | 4.12 | 0.290 | 7.53% | 3.66 | 4.13 | 1.48 | 0.00 |
| 19 May 2024 | 3.83 | -0.050 | -1.25% | 3.88 | 3.92 | 3.82 | 0.00 |
| 18 May 2024 | 3.88 | 0.00 | 0.09% | 3.88 | 3.90 | 3.86 | 0.00 |
| 17 May 2024 | 3.88 | 0.100 | 2.55% | 3.78 | 3.90 | 3.78 | 0.00 |
| 16 May 2024 | 3.78 | -0.050 | -1.27% | 3.84 | 3.85 | 3.72 | 0.00 |
| 15 May 2024 | 3.83 | 0.240 | 6.82% | 3.59 | 3.84 | 3.57 | 0.00 |
| 14 May 2024 | 3.59 | -0.080 | -2.25% | 3.67 | 3.68 | 3.56 | 0.00 |
| 13 May 2024 | 3.67 | 0.070 | 2.00% | 3.66 | 3.70 | 1.48 | 0.00 |
| 12 May 2024 | 3.60 | 0.040 | 1.13% | 3.56 | 3.61 | 3.55 | 0.00 |
| 11 May 2024 | 3.56 | -0.010 | -0.37% | 3.56 | 3.59 | 3.54 | 0.00 |
| 10 May 2024 | 3.57 | -0.110 | -3.02% | 3.68 | 3.71 | 3.53 | 0.00 |
| 09 May 2024 | 3.68 | 0.110 | 2.95% | 3.59 | 3.70 | 3.56 | 0.00 |
| 08 May 2024 | 3.58 | -0.080 | -2.21% | 3.66 | 3.69 | 3.57 | 0.00 |
| 07 May 2024 | 3.66 | -0.040 | -1.05% | 3.70 | 3.77 | 3.65 | 0.00 |
| 06 May 2024 | 3.70 | -0.050 | -1.34% | 4.12 | 4.19 | 3.67 | 0.00 |
| 05 May 2024 | 3.75 | 0.010 | 0.23% | 3.74 | 3.77 | 3.68 | 0.00 |
| 04 May 2024 | 3.74 | 0.050 | 1.43% | 3.68 | 3.77 | 3.67 | 0.00 |
| 03 May 2024 | 3.68 | 0.210 | 6.11% | 3.47 | 3.71 | 3.45 | 0.00 |
| 02 May 2024 | 3.47 | 0.040 | 1.16% | 3.43 | 3.50 | 3.35 | 0.00 |
| 01 May 2024 | 3.43 | -0.160 | -4.51% | 3.58 | 3.59 | 3.34 | 0.00 |
| 30 Abr 2024 | 3.59 | -0.150 | -4.13% | 3.75 | 3.80 | 3.50 | 0.00 |
| 29 Abr 2024 | 3.75 | 0.040 | 1.17% | 4.12 | 4.19 | 1.48 | 0.00 |
| 28 Abr 2024 | 3.71 | -0.030 | -0.82% | 3.74 | 3.79 | 3.70 | 0.00 |
| 27 Abr 2024 | 3.74 | -0.020 | -0.57% | 3.76 | 3.76 | 3.69 | 0.00 |
