Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CHSCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 26.90 | 0.00 | 0.00% | 26.90 | 26.90 | 26.90 | 0 |
| 27 Jun 2024 | 26.90 | 0.18 | 0.67% | 26.84 | 26.90 | 26.74 | 14,332 |
| 26 Jun 2024 | 26.72 | -0.03 | -0.11% | 26.66 | 26.85 | 26.66 | 7,132 |
| 25 Jun 2024 | 26.75 | 0.06 | 0.22% | 26.73 | 26.84 | 26.64 | 4,762 |
| 24 Jun 2024 | 26.69 | 0.17 | 0.64% | 26.65 | 26.74 | 26.57 | 19,245 |
| 21 Jun 2024 | 26.52 | -0.35 | -1.30% | 26.88 | 26.88 | 26.52 | 38,432 |
| 20 Jun 2024 | 26.87 | -0.02 | -0.07% | 26.90 | 26.90 | 26.76 | 10,044 |
| 18 Jun 2024 | 26.89 | 0.02 | 0.07% | 26.85 | 26.92 | 26.75 | 37,380 |
| 17 Jun 2024 | 26.87 | -0.09 | -0.33% | 26.91 | 26.91 | 26.76 | 46,256 |
| 14 Jun 2024 | 26.96 | -0.16 | -0.59% | 27.15 | 27.21 | 26.91 | 17,316 |
| 13 Jun 2024 | 27.12 | -0.49 | -1.77% | 27.39 | 27.39 | 27.02 | 8,728 |
| 12 Jun 2024 | 27.61 | 0.03 | 0.11% | 27.58 | 27.73 | 27.48 | 28,668 |
| 11 Jun 2024 | 27.58 | 0.06 | 0.22% | 27.50 | 27.65 | 27.37 | 17,339 |
| 10 Jun 2024 | 27.52 | -0.02 | -0.07% | 27.53 | 27.69 | 27.37 | 36,655 |
| 07 Jun 2024 | 27.54 | 0.06 | 0.22% | 27.40 | 27.66 | 27.32 | 55,278 |
| 06 Jun 2024 | 27.48 | 0.02 | 0.07% | 27.40 | 27.50 | 27.30 | 27,127 |
| 05 Jun 2024 | 27.46 | 0.19 | 0.70% | 27.40 | 27.50 | 27.32 | 29,366 |
| 04 Jun 2024 | 27.27 | 0.02 | 0.07% | 27.31 | 27.45 | 27.18 | 16,765 |
| 03 Jun 2024 | 27.25 | -0.01 | -0.04% | 27.19 | 27.43 | 27.18 | 33,454 |
| 31 May 2024 | 27.26 | 0.83 | 3.14% | 26.46 | 27.40 | 26.46 | 152,747 |
| 30 May 2024 | 26.43 | 0.02 | 0.08% | 26.51 | 26.56 | 26.43 | 9,270 |
| 29 May 2024 | 26.41 | -0.25 | -0.94% | 26.63 | 26.69 | 26.30 | 19,834 |
| 28 May 2024 | 26.66 | -0.15 | -0.56% | 26.83 | 26.88 | 26.62 | 9,939 |
| 24 May 2024 | 26.81 | 0.25 | 0.94% | 26.70 | 26.81 | 26.64 | 3,223 |
| 23 May 2024 | 26.56 | -0.27 | -1.01% | 26.82 | 26.83 | 26.50 | 13,979 |
| 22 May 2024 | 26.83 | 0.07 | 0.26% | 26.79 | 27.00 | 26.76 | 13,480 |
| 21 May 2024 | 26.76 | 0.00 | 0.00% | 26.85 | 26.85 | 26.68 | 5,816 |
| 20 May 2024 | 26.76 | -0.19 | -0.70% | 26.91 | 26.92 | 26.76 | 1,616 |
| 17 May 2024 | 26.95 | -0.03 | -0.11% | 26.89 | 26.95 | 26.75 | 3,364 |
| 16 May 2024 | 26.98 | 0.01 | 0.04% | 27.00 | 27.00 | 26.69 | 11,764 |
| 15 May 2024 | 26.97 | 0.07 | 0.26% | 26.92 | 26.99 | 26.83 | 13,165 |
| 14 May 2024 | 26.90 | -0.02 | -0.07% | 26.84 | 26.93 | 26.65 | 7,939 |
| 13 May 2024 | 26.92 | 0.31 | 1.16% | 26.66 | 26.94 | 26.66 | 11,262 |
| 10 May 2024 | 26.61 | -0.01 | -0.04% | 26.61 | 26.92 | 26.61 | 4,653 |
| 09 May 2024 | 26.62 | 0.00 | 0.00% | 26.61 | 26.65 | 26.60 | 14,120 |
| 08 May 2024 | 26.62 | -0.08 | -0.30% | 26.70 | 26.84 | 26.61 | 11,924 |
| 07 May 2024 | 26.70 | -0.05 | -0.19% | 26.71 | 26.88 | 26.70 | 16,775 |
| 06 May 2024 | 26.75 | 0.05 | 0.19% | 26.98 | 26.98 | 26.71 | 23,274 |
| 03 May 2024 | 26.70 | 0.07 | 0.26% | 26.82 | 26.82 | 26.65 | 6,066 |
| 02 May 2024 | 26.63 | -0.16 | -0.60% | 26.75 | 26.86 | 26.63 | 10,453 |
| 01 May 2024 | 26.79 | 0.12 | 0.45% | 26.71 | 26.79 | 26.60 | 8,214 |
| 30 Abr 2024 | 26.67 | 0.14 | 0.53% | 26.55 | 26.69 | 26.55 | 21,393 |
| 29 Abr 2024 | 26.53 | -0.02 | -0.08% | 26.52 | 26.63 | 26.51 | 5,877 |
| 26 Abr 2024 | 26.55 | 0.10 | 0.38% | 26.47 | 26.67 | 26.45 | 12,620 |
| 25 Abr 2024 | 26.45 | -0.16 | -0.60% | 26.64 | 26.64 | 26.45 | 23,523 |
| 24 Abr 2024 | 26.61 | -0.04 | -0.15% | 26.75 | 26.81 | 26.54 | 3,648 |
| 23 Abr 2024 | 26.65 | 0.13 | 0.49% | 26.54 | 27.03 | 26.54 | 4,055 |
| 22 Abr 2024 | 26.52 | -0.06 | -0.23% | 26.56 | 26.70 | 26.52 | 9,568 |
| 19 Abr 2024 | 26.58 | 0.11 | 0.42% | 26.54 | 26.79 | 26.54 | 6,133 |
| 18 Abr 2024 | 26.47 | -0.15 | -0.56% | 26.72 | 26.72 | 26.45 | 20,567 |
| 17 Abr 2024 | 26.62 | 0.10 | 0.38% | 26.52 | 26.79 | 26.52 | 2,929 |
| 16 Abr 2024 | 26.52 | 0.04 | 0.15% | 26.45 | 26.73 | 26.45 | 5,308 |
| 15 Abr 2024 | 26.48 | -0.22 | -0.82% | 26.63 | 26.63 | 26.40 | 17,012 |
| 12 Abr 2024 | 26.70 | 0.03 | 0.11% | 26.67 | 26.79 | 26.66 | 11,999 |
| 11 Abr 2024 | 26.67 | -0.18 | -0.67% | 26.90 | 26.90 | 26.66 | 16,479 |
| 10 Abr 2024 | 26.85 | -0.14 | -0.52% | 27.10 | 27.10 | 26.61 | 37,002 |
| 09 Abr 2024 | 26.99 | 0.00 | 0.00% | 27.05 | 27.15 | 26.95 | 24,850 |
| 08 Abr 2024 | 26.99 | -0.10 | -0.37% | 27.04 | 27.14 | 26.99 | 8,902 |
| 05 Abr 2024 | 27.09 | 0.10 | 0.38% | 27.00 | 27.17 | 27.00 | 11,558 |
| 04 Abr 2024 | 26.99 | 0.01 | 0.05% | 26.98 | 27.11 | 26.98 | 9,486 |
| 03 Abr 2024 | 26.98 | 0.03 | 0.09% | 26.99 | 27.13 | 26.96 | 8,196 |
| 02 Abr 2024 | 26.95 | -0.09 | -0.33% | 26.91 | 27.11 | 26.85 | 18,076 |
| 01 Abr 2024 | 27.04 | 0.23 | 0.86% | 26.85 | 27.19 | 26.85 | 27,715 |
