Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHLL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 2.15 | -0.10 | -4.44% | 2.25 | 2.30 | 2.15 | 816,633 |
| 24 Abr 2024 | 2.25 | -0.03 | -1.32% | 2.30 | 2.30 | 2.25 | 1,377,346 |
| 23 Abr 2024 | 2.28 | -0.32 | -12.31% | 2.60 | 2.60 | 2.28 | 3,381,084 |
| 22 Abr 2024 | 2.60 | -0.55 | -17.46% | 2.85 | 2.85 | 2.25 | 8,232,090 |
| 19 Abr 2024 | 3.15 | 0.00 | 0.00% | 3.20 | 3.20 | 3.15 | 1,001,838 |
| 18 Abr 2024 | 3.15 | -0.05 | -1.56% | 3.10 | 3.35 | 2.70 | 9,951,544 |
| 17 Abr 2024 | 3.20 | -0.30 | -8.57% | 3.45 | 3.85 | 3.10 | 8,639,390 |
| 16 Abr 2024 | 3.50 | 0.60 | 20.69% | 3.00 | 3.65 | 3.00 | 4,416,080 |
| 15 Abr 2024 | 2.90 | 0.25 | 9.43% | 2.65 | 3.00 | 2.65 | 2,079,465 |
| 12 Abr 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.60 | 1,143,546 |
| 11 Abr 2024 | 2.65 | -0.10 | -3.64% | 2.65 | 2.65 | 2.65 | 804,283 |
| 10 Abr 2024 | 2.75 | 0.35 | 14.58% | 2.40 | 2.75 | 2.40 | 3,354,177 |
| 09 Abr 2024 | 2.40 | 0.25 | 11.63% | 2.15 | 2.40 | 2.15 | 682,970 |
| 08 Abr 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 1,882,288 |
| 05 Abr 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 1,114,703 |
| 04 Abr 2024 | 2.15 | -0.15 | -6.52% | 2.30 | 2.30 | 2.15 | 524,288 |
| 03 Abr 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 4,921,563 |
| 02 Abr 2024 | 2.30 | -0.10 | -4.17% | 2.40 | 2.40 | 2.30 | 952,469 |
| 28 Mar 2024 | 2.40 | 0.35 | 17.07% | 2.05 | 2.50 | 2.05 | 4,034,350 |
| 27 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.00 | 1,672,816 |
| 26 Mar 2024 | 2.05 | 0.10 | 5.13% | 1.95 | 2.05 | 1.95 | 1,955,779 |
| 25 Mar 2024 | 1.95 | 0.05 | 2.63% | 1.90 | 1.95 | 1.90 | 335,657 |
| 22 Mar 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 1,263,222 |
| 21 Mar 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 323,776 |
| 20 Mar 2024 | 1.90 | -0.05 | -2.56% | 1.95 | 1.95 | 1.90 | 1,017,176 |
| 19 Mar 2024 | 1.95 | -0.05 | -2.50% | 2.00 | 2.00 | 1.95 | 544,042 |
| 18 Mar 2024 | 2.00 | -0.05 | -2.44% | 2.05 | 2.05 | 1.95 | 1,059,365 |
| 15 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 253,339 |
| 14 Mar 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.10 | 2.00 | 472,342 |
| 13 Mar 2024 | 2.05 | -0.05 | -2.38% | 2.10 | 2.10 | 1.95 | 1,347,694 |
| 12 Mar 2024 | 2.10 | -0.10 | -4.55% | 2.15 | 2.15 | 2.10 | 822,953 |
| 11 Mar 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 1.95 | 4,820,445 |
| 08 Mar 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.20 | 2.15 | 1,491,097 |
| 07 Mar 2024 | 2.15 | 0.20 | 10.26% | 1.95 | 2.20 | 1.95 | 3,191,622 |
| 06 Mar 2024 | 1.95 | 0.15 | 8.33% | 1.80 | 2.10 | 1.80 | 6,451,275 |
| 05 Mar 2024 | 1.80 | -0.15 | -7.69% | 1.95 | 1.95 | 1.80 | 1,690,742 |
| 04 Mar 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 1,718,169 |
| 01 Mar 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 1,190,745 |
| 29 Feb 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 1,172,295 |
| 28 Feb 2024 | 1.95 | -0.15 | -7.14% | 2.10 | 2.10 | 1.95 | 7,387,192 |
| 27 Feb 2024 | 2.10 | -0.15 | -6.67% | 2.25 | 2.25 | 2.10 | 7,662,800 |
| 26 Feb 2024 | 2.25 | -0.05 | -2.17% | 2.35 | 2.35 | 2.25 | 271,210 |
| 23 Feb 2024 | 2.30 | -0.05 | -2.13% | 2.35 | 2.35 | 2.30 | 1,273,224 |
| 22 Feb 2024 | 2.35 | -0.20 | -7.84% | 2.55 | 2.55 | 2.35 | 1,129,235 |
| 21 Feb 2024 | 2.55 | -0.05 | -1.92% | 2.60 | 2.60 | 2.55 | 137,868 |
| 20 Feb 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 638,380 |
| 19 Feb 2024 | 2.60 | 0.30 | 13.04% | 2.30 | 2.60 | 2.30 | 1,038,399 |
| 16 Feb 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 9,020,534 |
| 15 Feb 2024 | 2.30 | -0.05 | -2.13% | 2.35 | 2.35 | 2.25 | 4,174,336 |
| 14 Feb 2024 | 2.35 | -0.25 | -9.62% | 2.60 | 2.60 | 2.35 | 2,042,395 |
| 13 Feb 2024 | 2.60 | -0.10 | -3.70% | 2.70 | 2.70 | 2.60 | 1,240,724 |
| 12 Feb 2024 | 2.70 | -0.05 | -1.82% | 2.75 | 2.75 | 2.70 | 833,652 |
| 09 Feb 2024 | 2.75 | -0.10 | -3.51% | 2.85 | 2.85 | 2.75 | 703,540 |
| 08 Feb 2024 | 2.85 | 0.20 | 7.55% | 2.65 | 2.85 | 2.65 | 1,347,294 |
| 07 Feb 2024 | 2.65 | -0.25 | -8.62% | 2.90 | 2.90 | 2.65 | 782,303 |
| 06 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 1,552,480 |
| 05 Feb 2024 | 2.90 | -0.05 | -1.69% | 2.95 | 2.95 | 2.85 | 1,796,614 |
| 02 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 686,738 |
| 01 Feb 2024 | 2.95 | -0.05 | -1.67% | 3.00 | 3.00 | 2.95 | 2,109,931 |
| 31 Ene 2024 | 3.00 | 0.25 | 9.09% | 2.75 | 3.10 | 2.75 | 4,611,230 |
| 30 Ene 2024 | 2.75 | -0.10 | -3.51% | 2.85 | 2.85 | 2.75 | 3,432,177 |
| 29 Ene 2024 | 2.85 | -1.05 | -26.92% | 3.125 | 3.125 | 2.25 | 25,774,623 |
