Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHSCM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.09 | 0.02 | 0.08% | 25.22 | 25.31 | 25.00 | 43,337 |
| 27 Jun 2024 | 25.07 | 0.08 | 0.32% | 24.99 | 25.10 | 24.96 | 19,335 |
| 26 Jun 2024 | 24.99 | -0.03 | -0.12% | 24.97 | 25.05 | 24.97 | 12,267 |
| 25 Jun 2024 | 25.02 | 0.02 | 0.08% | 24.96 | 25.08 | 24.96 | 26,655 |
| 24 Jun 2024 | 25.00 | 0.05 | 0.20% | 24.91 | 25.06 | 24.91 | 25,503 |
| 21 Jun 2024 | 24.95 | -0.07 | -0.26% | 25.01 | 25.07 | 24.95 | 30,025 |
| 20 Jun 2024 | 25.02 | -0.05 | -0.18% | 25.03 | 25.06 | 25.00 | 21,064 |
| 18 Jun 2024 | 25.06 | 0.15 | 0.58% | 24.93 | 25.09 | 24.92 | 21,934 |
| 17 Jun 2024 | 24.92 | -0.09 | -0.34% | 25.10 | 25.10 | 24.90 | 44,177 |
| 14 Jun 2024 | 25.00 | 0.03 | 0.12% | 25.02 | 25.08 | 24.97 | 27,560 |
| 13 Jun 2024 | 24.97 | -0.46 | -1.81% | 25.10 | 25.10 | 24.93 | 31,876 |
| 12 Jun 2024 | 25.43 | 0.01 | 0.04% | 25.42 | 25.64 | 25.37 | 44,068 |
| 11 Jun 2024 | 25.42 | 0.00 | 0.00% | 25.36 | 25.50 | 25.36 | 27,262 |
| 10 Jun 2024 | 25.42 | 0.00 | 0.00% | 25.42 | 25.55 | 25.38 | 11,320 |
| 07 Jun 2024 | 25.42 | -0.28 | -1.09% | 25.65 | 25.74 | 25.41 | 46,062 |
| 06 Jun 2024 | 25.70 | 0.08 | 0.31% | 25.53 | 25.75 | 25.53 | 9,880 |
| 05 Jun 2024 | 25.62 | -0.05 | -0.19% | 25.75 | 25.76 | 25.54 | 18,257 |
| 04 Jun 2024 | 25.67 | -0.03 | -0.12% | 25.64 | 25.85 | 25.64 | 18,617 |
| 03 Jun 2024 | 25.70 | -0.10 | -0.39% | 25.75 | 25.80 | 25.62 | 60,690 |
| 31 May 2024 | 25.80 | 0.44 | 1.74% | 25.36 | 26.08 | 25.34 | 216,196 |
| 30 May 2024 | 25.36 | 0.17 | 0.67% | 25.20 | 25.39 | 25.19 | 13,141 |
| 29 May 2024 | 25.19 | -0.06 | -0.24% | 25.21 | 25.25 | 25.15 | 25,179 |
| 28 May 2024 | 25.25 | -0.05 | -0.20% | 25.25 | 25.25 | 25.16 | 9,428 |
| 24 May 2024 | 25.30 | -0.08 | -0.32% | 25.38 | 25.39 | 25.15 | 13,808 |
| 23 May 2024 | 25.38 | 0.01 | 0.04% | 25.31 | 25.38 | 25.19 | 27,219 |
| 22 May 2024 | 25.37 | 0.03 | 0.12% | 25.30 | 25.40 | 25.30 | 26,616 |
| 21 May 2024 | 25.34 | -0.10 | -0.39% | 25.36 | 25.38 | 25.32 | 20,127 |
| 20 May 2024 | 25.44 | 0.02 | 0.08% | 25.41 | 25.45 | 25.33 | 8,160 |
| 17 May 2024 | 25.42 | 0.03 | 0.12% | 25.31 | 25.43 | 25.30 | 16,838 |
| 16 May 2024 | 25.39 | 0.02 | 0.08% | 25.30 | 25.39 | 25.30 | 22,063 |
| 15 May 2024 | 25.37 | -0.03 | -0.12% | 25.43 | 25.43 | 25.11 | 42,390 |
| 14 May 2024 | 25.40 | 0.00 | 0.00% | 25.34 | 25.43 | 25.32 | 19,123 |
| 13 May 2024 | 25.40 | 0.02 | 0.08% | 25.39 | 25.40 | 25.23 | 18,150 |
| 10 May 2024 | 25.38 | 0.04 | 0.16% | 25.28 | 25.41 | 25.17 | 11,345 |
| 09 May 2024 | 25.34 | -0.04 | -0.16% | 25.33 | 25.46 | 25.25 | 7,576 |
| 08 May 2024 | 25.38 | -0.01 | -0.04% | 25.31 | 25.39 | 25.22 | 31,837 |
| 07 May 2024 | 25.39 | 0.04 | 0.16% | 25.36 | 25.42 | 25.34 | 11,922 |
| 06 May 2024 | 25.35 | -0.05 | -0.18% | 25.35 | 25.45 | 25.34 | 15,336 |
| 03 May 2024 | 25.40 | 0.05 | 0.22% | 25.45 | 25.47 | 25.34 | 5,496 |
| 02 May 2024 | 25.34 | -0.09 | -0.35% | 25.49 | 25.49 | 25.32 | 11,459 |
| 01 May 2024 | 25.43 | 0.12 | 0.47% | 25.19 | 25.44 | 25.16 | 17,907 |
| 30 Abr 2024 | 25.31 | 0.09 | 0.36% | 25.13 | 25.33 | 25.03 | 33,884 |
| 29 Abr 2024 | 25.22 | 0.18 | 0.72% | 25.00 | 25.22 | 25.00 | 32,219 |
| 26 Abr 2024 | 25.04 | -0.03 | -0.12% | 24.95 | 25.15 | 24.95 | 21,019 |
| 25 Abr 2024 | 25.07 | -0.07 | -0.28% | 25.02 | 25.17 | 25.02 | 10,027 |
| 24 Abr 2024 | 25.14 | 0.03 | 0.12% | 25.10 | 25.18 | 25.10 | 13,417 |
| 23 Abr 2024 | 25.11 | 0.07 | 0.30% | 24.91 | 25.21 | 24.91 | 14,815 |
| 22 Abr 2024 | 25.04 | 0.09 | 0.34% | 24.90 | 25.19 | 24.90 | 25,970 |
| 19 Abr 2024 | 24.95 | 0.11 | 0.44% | 24.81 | 25.06 | 24.81 | 17,150 |
| 18 Abr 2024 | 24.84 | -0.01 | -0.04% | 24.85 | 24.95 | 24.73 | 24,279 |
| 17 Abr 2024 | 24.85 | 0.09 | 0.36% | 24.78 | 24.93 | 24.72 | 10,429 |
| 16 Abr 2024 | 24.76 | 0.04 | 0.16% | 24.75 | 24.90 | 24.69 | 19,424 |
| 15 Abr 2024 | 24.72 | -0.21 | -0.84% | 24.93 | 24.93 | 24.69 | 36,189 |
| 12 Abr 2024 | 24.93 | -0.03 | -0.12% | 24.88 | 25.07 | 24.88 | 21,600 |
| 11 Abr 2024 | 24.96 | -0.04 | -0.16% | 24.97 | 24.99 | 24.88 | 17,775 |
| 10 Abr 2024 | 25.00 | -0.11 | -0.44% | 25.06 | 25.06 | 24.93 | 39,054 |
| 09 Abr 2024 | 25.11 | 0.12 | 0.48% | 24.99 | 25.11 | 24.99 | 17,103 |
| 08 Abr 2024 | 24.99 | -0.08 | -0.32% | 25.05 | 25.07 | 24.98 | 28,624 |
| 05 Abr 2024 | 25.07 | -0.09 | -0.36% | 25.17 | 25.22 | 25.04 | 49,614 |
| 04 Abr 2024 | 25.16 | 0.08 | 0.32% | 25.10 | 25.23 | 25.06 | 22,323 |
| 03 Abr 2024 | 25.08 | 0.02 | 0.08% | 25.05 | 25.20 | 25.03 | 33,624 |
| 02 Abr 2024 | 25.06 | -0.09 | -0.36% | 25.05 | 25.20 | 25.04 | 36,569 |
