Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CHFCLP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 1,039.3608 | -2.38 | -0.23% | 1,041.7609 | 1,044.4907 | 1,031.224 | 0 |
| 24 Abr 2024 | 1,041.7382 | -4.31 | -0.41% | 1,045.9702 | 1,052.1678 | 1,038.8865 | 0 |
| 23 Abr 2024 | 1,046.0447 | 1.43 | 0.14% | 1,044.6534 | 1,048.3871 | 1,040.6418 | 0 |
| 22 Abr 2024 | 1,044.6134 | -8.15 | -0.77% | 1,052.6581 | 1,054.3635 | 1,040.8667 | 0 |
| 21 Abr 2024 | 1,052.7643 | 3.66 | 0.35% | 1,049.1025 | 1,060.0595 | 1,052.6119 | 0 |
| 20 Abr 2024 | 1,049.1025 | 0.00 | 0.00% | 1,049.1025 | 1,057.9576 | 1,049.1025 | 0 |
| 19 Abr 2024 | 1,049.1025 | -9.97 | -0.94% | 1,058.7629 | 1,066.3402 | 1,045.1914 | 0 |
| 18 Abr 2024 | 1,059.0705 | -15.87 | -1.48% | 1,074.9794 | 1,078.1167 | 1,055.6482 | 0 |
| 17 Abr 2024 | 1,074.9381 | 0.46 | 0.04% | 1,074.4413 | 1,078.7675 | 1,063.5642 | 0 |
| 16 Abr 2024 | 1,074.4767 | 7.58 | 0.71% | 1,066.7251 | 1,084.2931 | 1,070.6223 | 0 |
| 15 Abr 2024 | 1,066.9006 | 11.34 | 1.07% | 1,055.7057 | 1,073.9821 | 1,054.6233 | 0 |
| 14 Abr 2024 | 1,055.5613 | 0.99 | 0.09% | 1,043.587 | 1,056.0871 | 1,043.587 | 0 |
| 13 Abr 2024 | 1,054.568 | 0.00 | 0.00% | 1,054.568 | 1,054.568 | 1,054.568 | 0 |
| 12 Abr 2024 | 1,054.568 | 4.49 | 0.43% | 1,049.9152 | 1,061.5045 | 1,045.366 | 0 |
| 11 Abr 2024 | 1,050.0769 | 11.87 | 1.14% | 1,037.9034 | 1,052.987 | 1,036.1679 | 0 |
| 10 Abr 2024 | 1,038.2104 | -4.41 | -0.42% | 1,042.6545 | 1,052.242 | 1,035.352 | 0 |
| 09 Abr 2024 | 1,042.6199 | -2.82 | -0.27% | 1,045.4441 | 1,047.8776 | 1,040.2625 | 0 |
| 08 Abr 2024 | 1,045.4441 | 4.05 | 0.39% | 1,041.3707 | 1,055.8217 | 1,038.2746 | 0 |
| 07 Abr 2024 | 1,041.3937 | -11.35 | -1.08% | 1,052.7417 | 1,053.7769 | 1,040.5067 | 0 |
| 06 Abr 2024 | 1,052.7417 | 0.00 | 0.00% | 1,052.7417 | 1,052.7417 | 1,042.0356 | 0 |
| 05 Abr 2024 | 1,052.7417 | 9.24 | 0.89% | 1,043.4898 | 1,058.4581 | 1,037.3814 | 0 |
| 04 Abr 2024 | 1,043.5014 | -13.99 | -1.32% | 1,057.4874 | 1,057.9326 | 1,036.3907 | 0 |
| 03 Abr 2024 | 1,057.4874 | -17.65 | -1.64% | 1,075.1208 | 1,076.1978 | 1,052.8294 | 0 |
| 02 Abr 2024 | 1,075.1327 | -13.64 | -1.25% | 1,088.7537 | 1,087.8463 | 1,073.5537 | 0 |
| 01 Abr 2024 | 1,088.7717 | 2.60 | 0.24% | 1,086.1954 | 1,090.9131 | 1,077.7222 | 0 |
| 31 Mar 2024 | 1,086.1713 | 0.09 | 0.01% | 1,086.0799 | 1,087.3658 | 1,085.0686 | 0 |
| 30 Mar 2024 | 1,086.0799 | 0.00 | 0.00% | 1,086.0799 | 1,086.7506 | 1,085.2207 | 0 |
| 29 Mar 2024 | 1,086.0799 | -2.26 | -0.21% | 1,088.1117 | 1,093.8622 | 1,085.2348 | 0 |
| 28 Mar 2024 | 1,088.3412 | 6.43 | 0.59% | 1,081.9742 | 1,091.2757 | 1,080.8295 | 0 |
| 27 Mar 2024 | 1,081.9145 | -4.76 | -0.44% | 1,086.6649 | 1,086.8029 | 1,078.2062 | 0 |
| 26 Mar 2024 | 1,086.6709 | -0.96 | -0.09% | 1,087.5723 | 1,094.2727 | 1,080.1461 | 0 |
| 25 Mar 2024 | 1,087.6327 | -0.71 | -0.06% | 1,088.3081 | 1,096.2439 | 1,087.0889 | 0 |
| 24 Mar 2024 | 1,088.3384 | -6.57 | -0.60% | 1,087.9875 | 1,089.0846 | 1,086.9899 | 0 |
| 23 Mar 2024 | 1,094.9117 | 0.00 | 0.00% | 1,094.9117 | 1,094.9117 | 1,094.9117 | 0 |
| 22 Mar 2024 | 1,094.9117 | 15.46 | 1.43% | 1,079.5017 | 1,096.8095 | 1,074.3044 | 0 |
| 21 Mar 2024 | 1,079.4557 | -7.89 | -0.73% | 1,087.2562 | 1,090.0622 | 1,074.2969 | 0 |
| 20 Mar 2024 | 1,087.3421 | -0.19 | -0.02% | 1,087.5625 | 1,102.2674 | 1,083.253 | 0 |
| 19 Mar 2024 | 1,087.5319 | 20.65 | 1.94% | 1,066.8687 | 1,090.6788 | 1,063.9438 | 0 |
| 18 Mar 2024 | 1,066.8807 | 5.28 | 0.50% | 1,061.7182 | 1,071.1159 | 1,060.5858 | 0 |
| 17 Mar 2024 | 1,061.6041 | -4.86 | -0.46% | 1,066.4601 | 1,062.7973 | 1,060.5921 | 0 |
| 16 Mar 2024 | 1,066.4601 | 0.00 | 0.00% | 1,066.4601 | 1,066.4601 | 1,060.5921 | 0 |
| 15 Mar 2024 | 1,066.4601 | 1.43 | 0.13% | 1,065.1842 | 1,075.8173 | 1,060.0136 | 0 |
| 14 Mar 2024 | 1,065.0337 | -11.65 | -1.08% | 1,076.7793 | 1,079.0761 | 1,064.9254 | 0 |
| 13 Mar 2024 | 1,076.6875 | -7.37 | -0.68% | 1,084.1125 | 1,095.657 | 1,072.2925 | 0 |
| 12 Mar 2024 | 1,084.057 | -17.47 | -1.59% | 1,101.4133 | 1,101.9064 | 1,083.6865 | 0 |
| 11 Mar 2024 | 1,101.5262 | 6.33 | 0.58% | 1,101.2173 | 1,103.5271 | 1,097.8021 | 0 |
| 10 Mar 2024 | 1,095.1972 | 0.00 | 0.00% | 1,095.1972 | 1,095.1972 | 1,095.1972 | 0 |
| 09 Mar 2024 | 1,095.1972 | 0.00 | 0.00% | 1,095.1972 | 1,095.1972 | 1,095.1972 | 0 |
| 08 Mar 2024 | 1,095.1972 | -23.05 | -2.06% | 1,118.1854 | 1,120.2923 | 1,092.734 | 0 |
| 07 Mar 2024 | 1,118.2492 | 1.01 | 0.09% | 1,117.4536 | 1,124.2607 | 1,115.8654 | 0 |
| 06 Mar 2024 | 1,117.2383 | 11.06 | 1.00% | 1,106.2146 | 1,119.1487 | 1,101.2766 | 0 |
| 05 Mar 2024 | 1,106.1771 | 5.68 | 0.52% | 1,100.5342 | 1,107.6826 | 1,097.6857 | 0 |
| 04 Mar 2024 | 1,100.497 | 5.85 | 0.53% | 1,094.5869 | 1,103.9475 | 1,089.9683 | 0 |
| 03 Mar 2024 | 1,094.6427 | 1.09 | 0.10% | 1,093.5549 | 1,094.9157 | 1,093.0891 | 0 |
| 02 Mar 2024 | 1,093.5549 | 0.00 | 0.00% | 1,093.5549 | 1,093.5549 | 1,084.1067 | 0 |
| 01 Mar 2024 | 1,093.5549 | 0.65 | 0.06% | 1,093.154 | 1,096.1412 | 1,087.1509 | 0 |
| 29 Feb 2024 | 1,092.9007 | -21.28 | -1.91% | 1,114.2608 | 1,115.4477 | 1,091.5014 | 0 |
| 28 Feb 2024 | 1,114.1784 | -2.41 | -0.22% | 1,116.606 | 1,118.8771 | 1,109.6253 | 0 |
| 27 Feb 2024 | 1,116.587 | -5.00 | -0.45% | 1,121.5202 | 1,124.2331 | 1,112.4688 | 0 |
| 26 Feb 2024 | 1,121.5903 | 8.47 | 0.76% | 1,112.2331 | 1,124.8295 | 1,110.3812 | 0 |
| 25 Feb 2024 | 1,113.1174 | 0.00 | 0.00% | 1,113.1174 | 1,113.1174 | 1,113.1174 | 0 |
| 24 Feb 2024 | 1,113.1174 | 0.00 | 0.00% | 1,113.1174 | 1,113.1174 | 1,113.1174 | 0 |
| 23 Feb 2024 | 1,113.1174 | 0.72 | 0.06% | 1,112.4659 | 1,118.2533 | 1,109.5897 | 0 |
| 22 Feb 2024 | 1,112.3964 | 9.62 | 0.87% | 1,103.0372 | 1,114.4689 | 1,100.2164 | 0 |
| 21 Feb 2024 | 1,102.7737 | 11.20 | 1.03% | 1,091.4636 | 1,104.4606 | 1,090.2533 | 0 |
| 20 Feb 2024 | 1,091.575 | -1.49 | -0.14% | 1,093.1375 | 1,101.7614 | 1,090.3164 | 0 |
| 19 Feb 2024 | 1,093.0608 | -1.73 | -0.16% | 1,094.7294 | 1,105.3649 | 1,092.5708 | 0 |
| 18 Feb 2024 | 1,094.7916 | 0.03 | 0.00% | 1,094.7628 | 1,096.4674 | 1,093.5384 | 0 |
| 17 Feb 2024 | 1,094.7628 | -8.18 | -0.74% | 1,102.9447 | 1,102.9447 | 1,094.7628 | 0 |
| 16 Feb 2024 | 1,102.9447 | 3.13 | 0.28% | 1,099.7539 | 1,104.2401 | 1,095.3003 | 0 |
| 15 Feb 2024 | 1,099.8164 | 17.89 | 1.65% | 1,082.0492 | 1,101.6271 | 1,081.5605 | 0 |
| 14 Feb 2024 | 1,081.927 | -11.41 | -1.04% | 1,093.392 | 1,095.7317 | 1,076.9187 | 0 |
| 13 Feb 2024 | 1,093.3366 | -15.24 | -1.37% | 1,108.5777 | 1,109.4269 | 1,092.1469 | 0 |
| 12 Feb 2024 | 1,108.5777 | -0.52 | -0.05% | 1,109.0921 | 1,111.036 | 1,104.3523 | 0 |
| 11 Feb 2024 | 1,109.0984 | 0.95 | 0.09% | 1,108.1474 | 1,109.257 | 1,107.7973 | 0 |
| 10 Feb 2024 | 1,108.1474 | -0.93 | -0.08% | 1,109.0777 | 1,108.1474 | 1,108.1474 | 0 |
| 09 Feb 2024 | 1,109.0777 | 3.31 | 0.30% | 1,105.8295 | 1,110.9434 | 1,102.2709 | 0 |
| 08 Feb 2024 | 1,105.7662 | 14.89 | 1.36% | 1,090.8633 | 1,107.9845 | 1,084.4744 | 0 |
| 07 Feb 2024 | 1,090.8759 | 0.58 | 0.05% | 1,090.2964 | 1,095.2943 | 1,082.3164 | 0 |
| 06 Feb 2024 | 1,090.2964 | -5.57 | -0.51% | 1,095.9206 | 1,098.0898 | 1,088.4439 | 0 |
| 05 Feb 2024 | 1,095.8639 | 10.81 | 1.00% | 1,084.9457 | 1,102.7816 | 1,081.084 | 0 |
| 04 Feb 2024 | 1,085.0583 | -8.35 | -0.76% | 1,093.4068 | 1,096.4676 | 1,083.9331 | 0 |
| 03 Feb 2024 | 1,093.4068 | 0.00 | 0.00% | 1,093.4068 | 1,093.4068 | 1,082.7657 | 0 |
| 02 Feb 2024 | 1,093.4068 | 6.69 | 0.62% | 1,086.582 | 1,099.0574 | 1,084.3435 | 0 |
| 01 Feb 2024 | 1,086.7213 | 7.49 | 0.69% | 1,079.2778 | 1,088.4251 | 1,075.7753 | 0 |
| 31 Ene 2024 | 1,079.234 | -2.84 | -0.26% | 1,082.0296 | 1,092.0795 | 1,076.818 | 0 |
| 30 Ene 2024 | 1,082.0735 | 2.10 | 0.19% | 1,080.0891 | 1,084.7055 | 1,075.1505 | 0 |
| 29 Ene 2024 | 1,079.9763 | 11.78 | 1.10% | 1,050.2923 | 1,080.9668 | 1,066.4503 | 0 |
| 28 Ene 2024 | 1,068.1929 | 0.00 | 0.00% | 1,068.1929 | 1,068.1929 | 1,068.1929 | 0 |
| 27 Ene 2024 | 1,068.1929 | 0.00 | 0.00% | 1,068.1929 | 1,068.1929 | 1,068.1929 | 0 |
