Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CHK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 91.69 | 0.58 | 0.64% | 91.61 | 92.06 | 90.78 | 1,025,806 |
| 16 May 2024 | 91.11 | -0.14 | -0.15% | 91.41 | 92.28 | 91.01 | 1,526,572 |
| 15 May 2024 | 91.25 | 0.44 | 0.48% | 90.27 | 91.42 | 89.20 | 2,030,059 |
| 14 May 2024 | 90.81 | 2.42 | 2.74% | 88.28 | 90.91 | 88.20 | 1,865,806 |
| 13 May 2024 | 88.39 | 1.27 | 1.46% | 87.46 | 88.81 | 87.05 | 1,429,394 |
| 10 May 2024 | 87.12 | -1.18 | -1.34% | 88.27 | 88.95 | 86.29 | 1,259,204 |
| 09 May 2024 | 88.30 | -0.07 | -0.08% | 88.72 | 89.23 | 88.17 | 1,404,624 |
| 08 May 2024 | 88.37 | -0.25 | -0.28% | 88.13 | 88.82 | 87.65 | 1,195,093 |
| 07 May 2024 | 88.62 | -0.46 | -0.52% | 89.08 | 90.015 | 88.58 | 1,968,152 |
| 06 May 2024 | 89.08 | 2.41 | 2.78% | 87.42 | 89.89 | 87.42 | 2,000,251 |
| 03 May 2024 | 86.67 | -0.12 | -0.14% | 86.61 | 87.16 | 85.08 | 2,836,734 |
| 02 May 2024 | 86.79 | 0.11 | 0.13% | 87.47 | 87.76 | 86.14 | 2,047,889 |
| 01 May 2024 | 86.68 | -3.20 | -3.56% | 89.70 | 89.905 | 85.97 | 4,025,387 |
| 30 Abr 2024 | 89.88 | -3.08 | -3.31% | 92.85 | 93.58 | 89.79 | 2,014,397 |
| 29 Abr 2024 | 92.96 | 0.90 | 0.98% | 91.925 | 93.15 | 91.78 | 2,159,739 |
| 26 Abr 2024 | 92.06 | 0.59 | 0.65% | 91.07 | 92.25 | 90.54 | 1,515,469 |
| 25 Abr 2024 | 91.47 | 0.78 | 0.86% | 90.55 | 91.54 | 89.89 | 1,471,699 |
| 24 Abr 2024 | 90.69 | 2.16 | 2.44% | 88.31 | 90.82 | 87.94 | 1,795,266 |
| 23 Abr 2024 | 88.53 | 0.12 | 0.14% | 87.97 | 88.95 | 87.27 | 1,186,466 |
| 22 Abr 2024 | 88.41 | 0.90 | 1.03% | 87.13 | 89.12 | 86.62 | 1,235,196 |
| 19 Abr 2024 | 87.51 | 0.19 | 0.22% | 87.14 | 88.095 | 86.67 | 1,217,226 |
| 18 Abr 2024 | 87.32 | 0.17 | 0.20% | 87.59 | 87.87 | 86.97 | 1,081,099 |
| 17 Abr 2024 | 87.15 | -0.12 | -0.14% | 87.20 | 88.37 | 86.77 | 907,294 |
| 16 Abr 2024 | 87.27 | -0.29 | -0.33% | 87.11 | 87.705 | 85.445 | 1,547,357 |
| 15 Abr 2024 | 87.56 | -1.03 | -1.16% | 88.75 | 89.24 | 87.12 | 1,645,654 |
| 12 Abr 2024 | 88.59 | 0.61 | 0.69% | 88.64 | 90.15 | 87.89 | 1,577,330 |
| 11 Abr 2024 | 87.98 | -2.02 | -2.24% | 90.06 | 90.06 | 87.20 | 2,102,843 |
| 10 Abr 2024 | 90.00 | 0.09 | 0.10% | 89.21 | 90.32 | 88.88 | 1,395,231 |
| 09 Abr 2024 | 89.91 | -0.28 | -0.31% | 90.26 | 90.74 | 88.90 | 1,194,307 |
| 08 Abr 2024 | 90.19 | 0.68 | 0.76% | 89.60 | 90.505 | 89.08 | 1,673,440 |
| 05 Abr 2024 | 89.51 | 0.19 | 0.21% | 88.77 | 89.86 | 87.99 | 1,880,058 |
| 04 Abr 2024 | 89.32 | -0.98 | -1.09% | 90.12 | 91.03 | 89.01 | 1,233,423 |
| 03 Abr 2024 | 90.30 | 1.33 | 1.49% | 89.50 | 90.32 | 88.99 | 1,483,087 |
| 02 Abr 2024 | 88.97 | -0.78 | -0.87% | 89.61 | 89.90 | 88.38 | 1,241,630 |
| 01 Abr 2024 | 89.75 | 0.92 | 1.04% | 89.34 | 90.00 | 88.50 | 1,316,778 |
| 28 Mar 2024 | 88.83 | 1.10 | 1.25% | 88.00 | 89.12 | 87.78 | 1,993,046 |
| 27 Mar 2024 | 87.73 | 2.00 | 2.33% | 85.35 | 87.87 | 85.23 | 1,619,791 |
| 26 Mar 2024 | 85.73 | -1.05 | -1.21% | 86.79 | 87.36 | 85.68 | 1,743,289 |
| 25 Mar 2024 | 86.78 | 0.47 | 0.54% | 86.55 | 87.41 | 86.24 | 1,550,855 |
| 22 Mar 2024 | 86.31 | 0.06 | 0.07% | 86.09 | 86.40 | 85.625 | 1,185,993 |
| 21 Mar 2024 | 86.25 | 0.06 | 0.07% | 86.32 | 86.91 | 86.13 | 1,667,634 |
| 20 Mar 2024 | 86.19 | 1.53 | 1.81% | 84.10 | 86.69 | 84.00 | 1,280,431 |
| 19 Mar 2024 | 84.66 | 1.18 | 1.41% | 83.52 | 84.96 | 83.16 | 1,775,279 |
| 18 Mar 2024 | 83.48 | 0.01 | 0.01% | 83.68 | 84.13 | 82.81 | 1,779,043 |
| 15 Mar 2024 | 83.47 | -0.93 | -1.10% | 84.32 | 84.87 | 83.14 | 7,173,601 |
| 14 Mar 2024 | 84.40 | -0.56 | -0.66% | 84.96 | 85.31 | 83.44 | 2,550,213 |
| 13 Mar 2024 | 84.96 | 1.22 | 1.46% | 83.885 | 85.465 | 83.75 | 2,628,030 |
| 12 Mar 2024 | 83.74 | 0.39 | 0.47% | 83.54 | 84.44 | 83.13 | 2,589,968 |
| 11 Mar 2024 | 83.35 | 1.34 | 1.63% | 81.89 | 83.51 | 81.27 | 2,699,256 |
| 08 Mar 2024 | 82.01 | 0.48 | 0.59% | 81.98 | 82.54 | 81.49 | 985,145 |
| 07 Mar 2024 | 81.53 | -0.39 | -0.48% | 81.99 | 82.17 | 81.23 | 1,226,217 |
| 06 Mar 2024 | 81.92 | -1.00 | -1.21% | 83.16 | 83.23 | 81.685 | 1,345,984 |
| 05 Mar 2024 | 82.92 | 0.50 | 0.61% | 82.33 | 83.63 | 81.91 | 2,324,628 |
| 04 Mar 2024 | 82.42 | -0.39 | -0.47% | 83.91 | 84.26 | 82.35 | 2,616,596 |
| 01 Mar 2024 | 82.81 | 0.03 | 0.04% | 83.29 | 83.67 | 82.43 | 1,539,466 |
| 29 Feb 2024 | 82.78 | 0.73 | 0.89% | 82.12 | 83.27 | 81.965 | 1,710,264 |
| 28 Feb 2024 | 82.05 | 0.11 | 0.13% | 81.61 | 82.56 | 81.23 | 1,276,312 |
| 27 Feb 2024 | 81.94 | -0.04 | -0.05% | 82.52 | 82.73 | 81.47 | 1,817,237 |
| 26 Feb 2024 | 81.98 | 0.05 | 0.06% | 82.13 | 82.7353 | 81.46 | 1,639,927 |
| 23 Feb 2024 | 81.93 | -1.35 | -1.62% | 82.34 | 82.34 | 80.92 | 2,020,776 |
| 22 Feb 2024 | 83.28 | -0.57 | -0.68% | 82.34 | 83.58 | 81.38 | 2,421,776 |
| 21 Feb 2024 | 83.85 | 6.20 | 7.98% | 79.50 | 84.15 | 79.88 | 6,010,080 |
| 20 Feb 2024 | 77.65 | -1.08 | -1.37% | 78.38 | 78.94 | 77.54 | 1,982,263 |
