Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 11.52 | -0.03 | -0.26% | 11.54 | 11.58 | 11.47 | 167,914 |
| 05 Jun 2024 | 11.55 | 0.07 | 0.61% | 11.50 | 11.57 | 11.411 | 182,283 |
| 04 Jun 2024 | 11.48 | 0.14 | 1.23% | 11.30 | 11.52 | 11.30 | 400,318 |
| 03 Jun 2024 | 11.34 | -0.02 | -0.18% | 11.41 | 11.4892 | 11.25 | 141,742 |
| 31 May 2024 | 11.36 | 0.13 | 1.16% | 11.25 | 11.37 | 11.18 | 92,152 |
| 30 May 2024 | 11.23 | 0.03 | 0.22% | 11.22 | 11.25 | 11.17 | 152,725 |
| 29 May 2024 | 11.205 | 0.01 | 0.04% | 11.18 | 11.23 | 11.12 | 470,335 |
| 28 May 2024 | 11.20 | -0.06 | -0.53% | 11.31 | 11.31 | 11.14 | 116,141 |
| 24 May 2024 | 11.26 | 0.06 | 0.54% | 11.21 | 11.2771 | 11.17 | 116,476 |
| 23 May 2024 | 11.20 | -0.15 | -1.32% | 11.43 | 11.44 | 11.17 | 128,298 |
| 22 May 2024 | 11.35 | -0.20 | -1.73% | 11.50 | 11.525 | 11.34 | 200,081 |
| 21 May 2024 | 11.55 | 0.21 | 1.85% | 11.38 | 11.55 | 11.37 | 319,341 |
| 20 May 2024 | 11.34 | 0.09 | 0.80% | 11.25 | 11.43 | 11.23 | 175,571 |
| 17 May 2024 | 11.25 | -0.05 | -0.44% | 11.35 | 11.40 | 11.225 | 126,043 |
| 16 May 2024 | 11.30 | 0.16 | 1.44% | 11.15 | 11.56 | 11.06 | 542,169 |
| 15 May 2024 | 11.14 | 0.02 | 0.18% | 11.15 | 11.27 | 11.08 | 144,958 |
| 14 May 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.14 | 11.02 | 144,460 |
| 13 May 2024 | 11.12 | -0.12 | -1.02% | 11.17 | 11.2483 | 11.065 | 107,068 |
| 10 May 2024 | 11.235 | -0.11 | -0.93% | 11.35 | 11.35 | 11.23 | 116,690 |
| 09 May 2024 | 11.34 | 0.08 | 0.71% | 11.25 | 11.36 | 11.212 | 160,870 |
| 08 May 2024 | 11.26 | 0.01 | 0.09% | 11.28 | 11.2883 | 11.15 | 161,881 |
| 07 May 2024 | 11.25 | 0.01 | 0.09% | 11.26 | 11.30 | 11.19 | 122,357 |
| 06 May 2024 | 11.24 | 0.09 | 0.81% | 11.09 | 11.2535 | 11.09 | 99,853 |
| 03 May 2024 | 11.15 | 0.11 | 1.00% | 11.11 | 11.21 | 11.075 | 154,919 |
| 02 May 2024 | 11.04 | 0.00 | 0.00% | 11.10 | 11.14 | 10.985 | 98,558 |
| 01 May 2024 | 11.04 | 0.09 | 0.87% | 10.99 | 11.12 | 10.95 | 168,020 |
| 30 Abr 2024 | 10.945 | -0.11 | -0.95% | 11.05 | 11.09 | 10.935 | 130,574 |
| 29 Abr 2024 | 11.05 | 0.02 | 0.18% | 11.04 | 11.09 | 11.02 | 88,945 |
| 26 Abr 2024 | 11.03 | -0.03 | -0.27% | 11.11 | 11.16 | 11.02 | 79,127 |
| 25 Abr 2024 | 11.06 | 0.03 | 0.27% | 10.91 | 11.095 | 10.88 | 135,231 |
| 24 Abr 2024 | 11.03 | -0.07 | -0.63% | 11.16 | 11.19 | 10.95 | 130,260 |
| 23 Abr 2024 | 11.10 | 0.18 | 1.65% | 10.96 | 11.12 | 10.96 | 206,644 |
| 22 Abr 2024 | 10.92 | 0.11 | 1.02% | 10.86 | 10.955 | 10.85 | 175,431 |
| 19 Abr 2024 | 10.81 | 0.15 | 1.41% | 10.74 | 10.90 | 10.6866 | 303,840 |
| 18 Abr 2024 | 10.66 | 0.02 | 0.19% | 10.67 | 10.6989 | 10.59 | 107,623 |
| 17 Abr 2024 | 10.64 | 0.09 | 0.85% | 10.64 | 10.74 | 10.615 | 160,880 |
| 16 Abr 2024 | 10.55 | -0.10 | -0.94% | 10.68 | 10.68 | 10.54 | 146,981 |
| 15 Abr 2024 | 10.65 | -0.23 | -2.11% | 10.92 | 10.9399 | 10.635 | 145,884 |
| 12 Abr 2024 | 10.88 | -0.19 | -1.72% | 11.00 | 11.035 | 10.8699 | 92,514 |
| 11 Abr 2024 | 11.07 | -0.14 | -1.25% | 11.15 | 11.17 | 10.98 | 154,441 |
| 10 Abr 2024 | 11.21 | -0.15 | -1.28% | 11.31 | 11.37 | 11.1901 | 183,490 |
| 09 Abr 2024 | 11.355 | 0.08 | 0.66% | 11.33 | 11.43 | 11.31 | 163,514 |
| 08 Abr 2024 | 11.28 | 0.12 | 1.08% | 11.13 | 11.3498 | 11.11 | 191,486 |
| 05 Abr 2024 | 11.16 | 0.11 | 1.00% | 11.04 | 11.17 | 11.04 | 135,308 |
| 04 Abr 2024 | 11.05 | -0.01 | -0.09% | 11.02 | 11.13 | 10.95 | 221,333 |
| 03 Abr 2024 | 11.06 | -0.01 | -0.09% | 10.95 | 11.0798 | 10.845 | 177,259 |
| 02 Abr 2024 | 11.07 | -0.10 | -0.90% | 11.07 | 11.105 | 10.82 | 310,043 |
| 01 Abr 2024 | 11.17 | -0.18 | -1.59% | 11.29 | 11.32 | 11.13 | 262,795 |
| 28 Mar 2024 | 11.35 | -0.04 | -0.35% | 11.31 | 11.37 | 11.30 | 191,090 |
| 27 Mar 2024 | 11.39 | -0.05 | -0.44% | 11.33 | 11.43 | 11.33 | 199,066 |
| 26 Mar 2024 | 11.44 | -0.07 | -0.61% | 11.42 | 11.50 | 11.37 | 172,543 |
| 25 Mar 2024 | 11.51 | -0.03 | -0.26% | 11.49 | 11.59 | 11.44 | 221,744 |
| 22 Mar 2024 | 11.54 | 0.00 | 0.00% | 11.57 | 11.61 | 11.51 | 292,970 |
| 21 Mar 2024 | 11.54 | 0.05 | 0.44% | 11.44 | 11.60 | 11.44 | 489,442 |
| 20 Mar 2024 | 11.49 | 0.22 | 1.95% | 11.30 | 11.49 | 11.30 | 304,976 |
| 19 Mar 2024 | 11.27 | 0.02 | 0.18% | 11.26 | 11.29 | 11.2401 | 128,221 |
| 18 Mar 2024 | 11.25 | -0.03 | -0.27% | 11.31 | 11.35 | 11.24 | 144,972 |
| 15 Mar 2024 | 11.28 | 0.02 | 0.18% | 11.25 | 11.32 | 11.24 | 139,710 |
| 14 Mar 2024 | 11.26 | 0.00 | 0.00% | 11.26 | 11.29 | 11.24 | 228,570 |
| 13 Mar 2024 | 11.26 | -0.01 | -0.09% | 11.20 | 11.28 | 11.14 | 116,643 |
| 12 Mar 2024 | 11.27 | 0.00 | 0.00% | 11.31 | 11.33 | 11.21 | 134,393 |
| 11 Mar 2024 | 11.27 | 0.09 | 0.81% | 11.20 | 11.28 | 11.18 | 113,089 |
