Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHFILS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 4.10641 | 0.00 | 0.00% | 4.10641 | 4.12327 | 4.10641 | 0 |
| 03 May 2024 | 4.10641 | 0.01 | 0.26% | 4.09564 | 4.11757 | 4.08682 | 0 |
| 02 May 2024 | 4.09571 | 0.00 | -0.07% | 4.09808 | 4.11966 | 4.07765 | 0 |
| 01 May 2024 | 4.09851 | 0.04 | 1.00% | 4.05817 | 4.10714 | 4.03775 | 0 |
| 30 Abr 2024 | 4.05804 | -0.07 | -1.67% | 4.12647 | 4.13197 | 4.05762 | 0 |
| 29 Abr 2024 | 4.12692 | -0.06 | -1.46% | 4.18947 | 4.20496 | 4.11721 | 0 |
| 28 Abr 2024 | 4.18809 | -0.05 | -1.08% | 4.2337 | 4.2337 | 4.17607 | 0 |
| 27 Abr 2024 | 4.2337 | 0.05 | 1.20% | 4.18362 | 4.2337 | 4.18362 | 0 |
| 26 Abr 2024 | 4.18362 | 0.01 | 0.35% | 4.1679 | 4.19326 | 4.14471 | 0 |
| 25 Abr 2024 | 4.16913 | 0.04 | 0.89% | 4.13236 | 4.17343 | 4.13056 | 0 |
| 24 Abr 2024 | 4.13234 | 0.00 | -0.03% | 4.13356 | 4.15203 | 4.10644 | 0 |
| 23 Abr 2024 | 4.13338 | -0.01 | -0.22% | 4.14275 | 4.15723 | 4.12674 | 0 |
| 22 Abr 2024 | 4.14266 | 0.02 | 0.39% | 4.12446 | 4.14766 | 4.11559 | 0 |
| 21 Abr 2024 | 4.12662 | 0.00 | 0.00% | 4.12662 | 4.12662 | 4.12662 | 0 |
| 20 Abr 2024 | 4.12662 | 0.00 | 0.00% | 4.12662 | 4.12662 | 4.12662 | 0 |
| 19 Abr 2024 | 4.12662 | -0.03 | -0.73% | 4.15713 | 4.21109 | 4.12573 | 0 |
| 18 Abr 2024 | 4.15713 | 0.00 | -0.06% | 4.15987 | 4.19013 | 4.14306 | 0 |
| 17 Abr 2024 | 4.15951 | 0.04 | 1.03% | 4.11648 | 4.16458 | 4.11482 | 0 |
| 16 Abr 2024 | 4.11727 | 0.00 | -0.02% | 4.11738 | 4.13328 | 4.09145 | 0 |
| 15 Abr 2024 | 4.11797 | -0.01 | -0.24% | 4.12978 | 4.12932 | 4.05901 | 0 |
| 14 Abr 2024 | 4.12804 | 0.00 | 0.00% | 4.12804 | 4.12804 | 4.12804 | 0 |
| 13 Abr 2024 | 4.12804 | 0.00 | 0.00% | 4.12804 | 4.12804 | 4.12804 | 0 |
| 12 Abr 2024 | 4.12804 | 0.00 | -0.01% | 4.12786 | 4.1464 | 4.10063 | 0 |
| 11 Abr 2024 | 4.12842 | 0.04 | 0.88% | 4.09046 | 4.13586 | 4.09279 | 0 |
| 10 Abr 2024 | 4.09234 | 0.00 | -0.04% | 4.09356 | 4.11094 | 4.07352 | 0 |
| 09 Abr 2024 | 4.09401 | 0.03 | 0.68% | 4.06677 | 4.09813 | 4.06386 | 0 |
| 08 Abr 2024 | 4.06646 | -0.10 | -2.40% | 4.1659 | 4.16489 | 4.05867 | 0 |
| 07 Abr 2024 | 4.16655 | -0.01 | -0.15% | 4.17282 | 4.17876 | 4.16314 | 0 |
| 06 Abr 2024 | 4.17282 | 0.00 | 0.00% | 4.17282 | 4.17282 | 4.17282 | 0 |
| 05 Abr 2024 | 4.17282 | 0.06 | 1.37% | 4.11603 | 4.18218 | 4.11031 | 0 |
| 04 Abr 2024 | 4.11647 | 0.00 | 0.11% | 4.11221 | 4.11944 | 4.07641 | 0 |
| 03 Abr 2024 | 4.11206 | 0.02 | 0.49% | 4.09206 | 4.11603 | 4.08327 | 0 |
| 02 Abr 2024 | 4.09188 | 0.03 | 0.72% | 4.06255 | 4.10115 | 4.05163 | 0 |
| 01 Abr 2024 | 4.06262 | -0.03 | -0.80% | 4.09517 | 4.09755 | 4.05405 | 0 |
| 31 Mar 2024 | 4.09544 | 0.00 | 0.01% | 4.09514 | 4.09971 | 4.09072 | 0 |
| 30 Mar 2024 | 4.09514 | 0.00 | 0.00% | 4.09514 | 4.09514 | 4.09433 | 0 |
| 29 Mar 2024 | 4.09514 | 0.03 | 0.74% | 4.06389 | 4.09939 | 4.05882 | 0 |
| 28 Mar 2024 | 4.06515 | 0.00 | 0.11% | 4.06066 | 4.08677 | 4.05445 | 0 |
| 27 Mar 2024 | 4.06081 | 0.01 | 0.15% | 4.05468 | 4.06964 | 4.03298 | 0 |
| 26 Mar 2024 | 4.05463 | 0.01 | 0.13% | 4.04917 | 4.07895 | 4.04376 | 0 |
| 25 Mar 2024 | 4.04931 | -0.01 | -0.20% | 4.05666 | 4.06342 | 4.03749 | 0 |
| 24 Mar 2024 | 4.05738 | 0.00 | 0.04% | 4.05591 | 4.05989 | 4.05205 | 0 |
| 23 Mar 2024 | 4.05591 | 0.00 | 0.00% | 4.05591 | 4.05591 | 4.05591 | 0 |
| 22 Mar 2024 | 4.05591 | 0.04 | 1.00% | 4.0158 | 4.06245 | 4.0091 | 0 |
| 21 Mar 2024 | 4.0158 | -0.11 | -2.71% | 4.12717 | 4.13008 | 3.99715 | 0 |
| 20 Mar 2024 | 4.12754 | -0.01 | -0.16% | 4.13357 | 4.1378 | 4.09632 | 0 |
| 19 Mar 2024 | 4.13417 | 0.02 | 0.49% | 4.11432 | 4.14581 | 4.10817 | 0 |
| 18 Mar 2024 | 4.11418 | -0.05 | -1.15% | 4.16638 | 4.16837 | 4.11002 | 0 |
| 17 Mar 2024 | 4.16208 | 0.00 | 0.00% | 4.16208 | 4.16208 | 4.16208 | 0 |
| 16 Mar 2024 | 4.16208 | 0.00 | 0.00% | 4.16208 | 4.16208 | 4.16208 | 0 |
| 15 Mar 2024 | 4.16208 | 0.03 | 0.69% | 4.13383 | 4.1695 | 4.11488 | 0 |
| 14 Mar 2024 | 4.13336 | -0.01 | -0.16% | 4.14047 | 4.14181 | 4.11991 | 0 |
| 13 Mar 2024 | 4.14019 | -0.03 | -0.82% | 4.17432 | 4.18384 | 4.13713 | 0 |
| 12 Mar 2024 | 4.17427 | 0.04 | 0.92% | 4.13607 | 4.1767 | 4.13218 | 0 |
| 11 Mar 2024 | 4.13614 | 0.06 | 1.56% | 4.07257 | 4.13722 | 4.07079 | 0 |
| 10 Mar 2024 | 4.07278 | 0.00 | 0.02% | 4.07198 | 4.08334 | 4.07023 | 0 |
| 09 Mar 2024 | 4.07198 | 0.00 | 0.00% | 4.07198 | 4.07198 | 4.07198 | 0 |
| 08 Mar 2024 | 4.07198 | -0.01 | -0.31% | 4.08478 | 4.09826 | 4.05195 | 0 |
| 07 Mar 2024 | 4.08445 | 0.02 | 0.50% | 4.06418 | 4.08959 | 4.05996 | 0 |
| 06 Mar 2024 | 4.06411 | 0.00 | 0.09% | 4.06055 | 4.08262 | 4.044 | 0 |
| 05 Mar 2024 | 4.06065 | 0.02 | 0.46% | 4.04161 | 4.07001 | 4.03308 | 0 |
| 04 Mar 2024 | 4.04216 | 0.01 | 0.21% | 4.03725 | 4.0505 | 4.02392 | 0 |
| 03 Mar 2024 | 4.03363 | 0.00 | 0.00% | 4.03363 | 4.03363 | 4.03363 | 0 |
| 02 Mar 2024 | 4.03363 | 0.00 | 0.00% | 4.03363 | 4.03363 | 4.03363 | 0 |
| 01 Mar 2024 | 4.03363 | 0.00 | -0.11% | 4.03869 | 4.04347 | 4.00325 | 0 |
| 29 Feb 2024 | 4.03792 | -0.05 | -1.24% | 4.0886 | 4.10275 | 4.03593 | 0 |
| 28 Feb 2024 | 4.0886 | -0.02 | -0.37% | 4.10422 | 4.11806 | 4.07159 | 0 |
| 27 Feb 2024 | 4.10391 | -0.03 | -0.82% | 4.13827 | 4.14116 | 4.09832 | 0 |
| 26 Feb 2024 | 4.13787 | 0.02 | 0.42% | 4.12074 | 4.15537 | 4.12028 | 0 |
| 25 Feb 2024 | 4.12042 | 0.00 | -0.08% | 4.1236 | 4.12683 | 4.11924 | 0 |
| 24 Feb 2024 | 4.1236 | 0.00 | 0.00% | 4.1236 | 4.1236 | 4.1236 | 0 |
| 23 Feb 2024 | 4.1236 | -0.01 | -0.19% | 4.13138 | 4.13592 | 4.1119 | 0 |
| 22 Feb 2024 | 4.13127 | -0.05 | -1.25% | 4.18353 | 4.19128 | 4.12162 | 0 |
| 21 Feb 2024 | 4.18365 | 0.02 | 0.43% | 4.16523 | 4.19533 | 4.16581 | 0 |
| 20 Feb 2024 | 4.16591 | 0.05 | 1.18% | 4.11868 | 4.1766 | 4.11542 | 0 |
| 19 Feb 2024 | 4.11747 | 0.02 | 0.56% | 4.09426 | 4.12336 | 4.08997 | 0 |
| 18 Feb 2024 | 4.09438 | 0.00 | 0.00% | 4.0942 | 4.10041 | 4.09111 | 0 |
| 17 Feb 2024 | 4.0942 | 0.00 | 0.00% | 4.0942 | 4.0942 | 4.0942 | 0 |
| 16 Feb 2024 | 4.0942 | -0.02 | -0.60% | 4.1188 | 4.12402 | 4.08106 | 0 |
| 15 Feb 2024 | 4.1191 | -0.01 | -0.25% | 4.12973 | 4.13151 | 4.09979 | 0 |
| 14 Feb 2024 | 4.12957 | -0.01 | -0.22% | 4.13902 | 4.14594 | 4.11896 | 0 |
| 13 Feb 2024 | 4.13881 | -0.04 | -0.96% | 4.17901 | 4.17813 | 4.12834 | 0 |
| 12 Feb 2024 | 4.17908 | -0.02 | -0.41% | 4.19644 | 4.23363 | 4.16727 | 0 |
| 11 Feb 2024 | 4.19649 | 0.00 | 0.08% | 4.19294 | 4.19714 | 4.19184 | 0 |
| 10 Feb 2024 | 4.19294 | 0.00 | 0.00% | 4.19294 | 4.19294 | 4.19294 | 0 |
| 09 Feb 2024 | 4.19294 | -0.04 | -0.95% | 4.23328 | 4.23066 | 4.18945 | 0 |
| 08 Feb 2024 | 4.23299 | 0.05 | 1.26% | 4.18028 | 4.23405 | 4.17933 | 0 |
| 07 Feb 2024 | 4.1802 | -0.01 | -0.28% | 4.19143 | 4.20338 | 4.17112 | 0 |
| 06 Feb 2024 | 4.19177 | -0.03 | -0.62% | 4.21788 | 4.22426 | 4.17037 | 0 |
| 05 Feb 2024 | 4.21773 | 0.00 | 0.04% | 4.21529 | 4.23281 | 4.20971 | 0 |
| 04 Feb 2024 | 4.21597 | 0.00 | 0.00% | 4.21595 | 4.22366 | 4.21184 | 0 |
| 03 Feb 2024 | 4.21595 | 0.00 | 0.00% | 4.21595 | 4.21595 | 4.21595 | 0 |
