CHFAED Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 4.05353 | 0.00 | -0.07% | 4.05561 | 4.06395 | 4.05218 | 0 |
05 May 2024 | 4.05621 | 0.00 | -0.05% | 4.05843 | 4.05843 | 4.05621 | 0 |
04 May 2024 | 4.05843 | 0.00 | 0.00% | 4.05843 | 4.05843 | 4.05843 | 0 |
03 May 2024 | 4.05854 | 0.02 | 0.60% | 4.03793 | 4.06699 | 4.03805 | 0 |
02 May 2024 | 4.0342 | 0.02 | 0.61% | 4.00582 | 4.0342 | 4.00582 | 0 |
01 May 2024 | 4.00972 | 0.01 | 0.13% | 3.99215 | 4.00972 | 3.98702 | 0 |
30 Abr 2024 | 4.00462 | -0.03 | -0.73% | 4.03133 | 4.03133 | 4.00462 | 0 |
29 Abr 2024 | 4.03409 | 0.02 | 0.38% | 4.02197 | 4.03409 | 4.02289 | 0 |
28 Abr 2024 | 4.01896 | -0.04 | -1.08% | 4.06269 | 4.06272 | 4.01896 | 0 |
27 Abr 2024 | 4.06269 | 0.05 | 1.20% | 4.01463 | 4.06269 | 4.01463 | 0 |
26 Abr 2024 | 4.01463 | -0.01 | -0.29% | 4.02368 | 4.03275 | 4.01463 | 0 |
25 Abr 2024 | 4.0264 | 0.01 | 0.29% | 4.01656 | 4.0264 | 4.01375 | 0 |
24 Abr 2024 | 4.01473 | -0.01 | -0.35% | 4.02912 | 4.02912 | 4.01473 | 0 |
23 Abr 2024 | 4.02881 | 0.00 | 0.05% | 4.02934 | 4.02942 | 4.02576 | 0 |
22 Abr 2024 | 4.02664 | -0.01 | -0.27% | 4.0313 | 4.03278 | 4.02664 | 0 |
21 Abr 2024 | 4.03749 | 0.00 | 0.00% | 4.03749 | 4.03749 | 4.03749 | 0 |
20 Abr 2024 | 4.03749 | 0.00 | 0.00% | 4.03749 | 4.03749 | 4.03749 | 0 |
19 Abr 2024 | 4.03749 | 0.01 | 0.26% | 4.04527 | 4.04698 | 4.02715 | 0 |
18 Abr 2024 | 4.02715 | 0.00 | -0.12% | 4.03381 | 4.04314 | 4.02621 | 0 |
17 Abr 2024 | 4.032 | 0.01 | 0.23% | 4.02528 | 4.03318 | 4.02503 | 0 |
16 Abr 2024 | 4.02289 | -0.01 | -0.14% | 4.02329 | 4.02601 | 4.01893 | 0 |
15 Abr 2024 | 4.02843 | 0.00 | -0.08% | 4.0168 | 4.02843 | 4.01734 | 0 |
14 Abr 2024 | 4.03147 | 0.00 | 0.00% | 4.03147 | 4.03147 | 4.03147 | 0 |
13 Abr 2024 | 4.03147 | 0.00 | 0.00% | 4.03147 | 4.03147 | 4.03147 | 0 |
12 Abr 2024 | 4.03147 | 0.00 | -0.12% | 4.037 | 4.037 | 4.02436 | 0 |
11 Abr 2024 | 4.03629 | 0.01 | 0.33% | 4.02157 | 4.04055 | 4.01472 | 0 |
10 Abr 2024 | 4.02296 | -0.04 | -1.03% | 4.06558 | 4.06558 | 4.02296 | 0 |
09 Abr 2024 | 4.065 | 0.01 | 0.23% | 4.05573 | 4.0722 | 4.05573 | 0 |
08 Abr 2024 | 4.05566 | -0.02 | -0.46% | 4.06241 | 4.06363 | 4.0519 | 0 |
07 Abr 2024 | 4.07422 | 0.00 | 0.05% | 4.07181 | 4.07422 | 4.07181 | 0 |
06 Abr 2024 | 4.07203 | 0.00 | 0.00% | 4.07203 | 4.07203 | 4.07203 | 0 |
05 Abr 2024 | 4.07203 | 0.00 | -0.02% | 4.07404 | 4.07404 | 4.05651 | 0 |
04 Abr 2024 | 4.07286 | 0.00 | 0.12% | 4.06799 | 4.07286 | 4.04862 | 0 |
03 Abr 2024 | 4.06788 | 0.02 | 0.54% | 4.04353 | 4.06788 | 4.03838 | 0 |
02 Abr 2024 | 4.04614 | -0.01 | -0.34% | 4.05665 | 4.05665 | 4.04083 | 0 |
01 Abr 2024 | 4.06003 | -0.01 | -0.29% | 4.07171 | 4.07722 | 4.05824 | 0 |
31 Mar 2024 | 4.07174 | 0.00 | 0.04% | 4.0708 | 4.07174 | 4.0708 | 0 |
30 Mar 2024 | 4.07 | 0.00 | -0.08% | 4.0708 | 4.07331 | 4.07 | 0 |
29 Mar 2024 | 4.07331 | 0.00 | 0.05% | 4.07045 | 4.07427 | 4.06827 | 0 |
28 Mar 2024 | 4.07138 | 0.01 | 0.35% | 4.05707 | 4.07418 | 4.05362 | 0 |
27 Mar 2024 | 4.05718 | -0.01 | -0.15% | 4.06331 | 4.06318 | 4.0501 | 0 |
26 Mar 2024 | 4.06325 | -0.02 | -0.45% | 4.08194 | 4.08194 | 4.06138 | 0 |
25 Mar 2024 | 4.08167 | -0.01 | -0.25% | 4.09245 | 4.09392 | 4.08167 | 0 |
24 Mar 2024 | 4.0917 | 0.00 | -0.03% | 4.08967 | 4.0917 | 4.08967 | 0 |
23 Mar 2024 | 4.09282 | 0.00 | 0.00% | 4.09282 | 4.09282 | 4.09282 | 0 |
22 Mar 2024 | 4.09282 | 0.00 | 0.05% | 4.08446 | 4.09341 | 4.07773 | 0 |
21 Mar 2024 | 4.09081 | -0.06 | -1.33% | 4.15291 | 4.14981 | 4.09081 | 0 |
20 Mar 2024 | 4.14581 | 0.01 | 0.25% | 4.13063 | 4.14581 | 4.12006 | 0 |
19 Mar 2024 | 4.13558 | 0.00 | -0.05% | 4.13267 | 4.13942 | 4.12919 | 0 |
18 Mar 2024 | 4.13775 | -0.02 | -0.52% | 4.15777 | 4.15777 | 4.13616 | 0 |
17 Mar 2024 | 4.15957 | 0.00 | 0.00% | 4.15957 | 4.15957 | 4.15957 | 0 |
16 Mar 2024 | 4.15957 | 0.00 | 0.00% | 4.15957 | 4.15957 | 4.15957 | 0 |
15 Mar 2024 | 4.15957 | 0.01 | 0.13% | 4.15065 | 4.16389 | 4.15037 | 0 |
14 Mar 2024 | 4.15417 | -0.03 | -0.62% | 4.18178 | 4.18178 | 4.15417 | 0 |
13 Mar 2024 | 4.17995 | -0.01 | -0.16% | 4.18462 | 4.18804 | 4.17995 | 0 |
12 Mar 2024 | 4.18669 | 0.00 | 0.02% | 4.18779 | 4.19075 | 4.17961 | 0 |
11 Mar 2024 | 4.18583 | 0.00 | -0.02% | 4.18662 | 4.19325 | 4.18088 | 0 |
10 Mar 2024 | 4.18674 | 0.00 | 0.05% | 4.18674 | 4.18674 | 4.18449 | 0 |
09 Mar 2024 | 4.18449 | -0.01 | -0.30% | 4.18449 | 4.19714 | 4.18449 | 0 |
08 Mar 2024 | 4.19714 | 0.01 | 0.29% | 4.18624 | 4.19714 | 4.18624 | 0 |
07 Mar 2024 | 4.18516 | 0.02 | 0.50% | 4.16719 | 4.18611 | 4.16497 | 0 |
06 Mar 2024 | 4.16433 | 0.01 | 0.22% | 4.15052 | 4.16433 | 4.15052 | 0 |
05 Mar 2024 | 4.15533 | 0.00 | 0.10% | 4.1477 | 4.1568 | 4.14684 | 0 |
04 Mar 2024 | 4.15122 | 0.00 | -0.06% | 4.157 | 4.16901 | 4.14909 | 0 |
03 Mar 2024 | 4.15378 | 0.00 | 0.00% | 4.15378 | 4.15378 | 4.15378 | 0 |
02 Mar 2024 | 4.15378 | 0.00 | 0.00% | 4.15378 | 4.15378 | 4.15378 | 0 |
01 Mar 2024 | 4.15378 | 0.00 | 0.04% | 4.15387 | 4.15884 | 4.1303 | 0 |
29 Feb 2024 | 4.15223 | -0.03 | -0.67% | 4.18016 | 4.18148 | 4.15181 | 0 |
28 Feb 2024 | 4.18018 | 0.00 | 0.02% | 4.17766 | 4.18018 | 4.16823 | 0 |
27 Feb 2024 | 4.17952 | 0.01 | 0.13% | 4.17287 | 4.17952 | 4.17126 | 0 |
26 Feb 2024 | 4.17422 | 0.00 | 0.09% | 4.16608 | 4.17663 | 4.16608 | 0 |
25 Feb 2024 | 4.17049 | 0.00 | -0.01% | 4.17101 | 4.17107 | 4.17049 | 0 |
24 Feb 2024 | 4.17107 | 0.00 | 0.06% | 4.17107 | 4.17107 | 4.1686 | 0 |
23 Feb 2024 | 4.1686 | 0.00 | -0.10% | 4.17191 | 4.18138 | 4.1686 | 0 |
22 Feb 2024 | 4.17284 | 0.00 | -0.09% | 4.17774 | 4.18296 | 4.16665 | 0 |
21 Feb 2024 | 4.17647 | 0.01 | 0.29% | 4.16695 | 4.17647 | 4.16759 | 0 |
20 Feb 2024 | 4.16437 | 0.00 | 0.02% | 4.15905 | 4.17435 | 4.15667 | 0 |
19 Feb 2024 | 4.16334 | -0.01 | -0.27% | 4.17017 | 4.17017 | 4.16334 | 0 |
18 Feb 2024 | 4.17465 | 0.01 | 0.28% | 4.17022 | 4.17465 | 4.17022 | 0 |
17 Feb 2024 | 4.1632 | 0.00 | 0.00% | 4.1632 | 4.1632 | 4.1632 | 0 |
16 Feb 2024 | 4.1632 | -0.01 | -0.26% | 4.17079 | 4.17079 | 4.15678 | 0 |
15 Feb 2024 | 4.17408 | 0.03 | 0.64% | 4.14783 | 4.17408 | 4.14783 | 0 |
14 Feb 2024 | 4.14771 | 0.01 | 0.16% | 4.1414 | 4.14771 | 4.1414 | 0 |
13 Feb 2024 | 4.14128 | -0.05 | -1.26% | 4.19211 | 4.19281 | 4.14021 | 0 |
12 Feb 2024 | 4.19405 | 0.00 | -0.08% | 4.2006 | 4.20048 | 4.18867 | 0 |
11 Feb 2024 | 4.19757 | 0.00 | 0.00% | 4.19774 | 4.19774 | 4.19757 | 0 |
10 Feb 2024 | 4.19774 | 0.00 | -0.01% | 4.19774 | 4.19774 | 4.19774 | 0 |
09 Feb 2024 | 4.19805 | -0.01 | -0.17% | 4.2037 | 4.2037 | 4.19368 | 0 |
08 Feb 2024 | 4.20536 | 0.00 | 0.11% | 4.20519 | 4.20659 | 4.19236 | 0 |
07 Feb 2024 | 4.20074 | -0.02 | -0.56% | 4.22546 | 4.22546 | 4.20074 | 0 |