Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 32.62 | 0.42 | 1.30% | 32.27 | 32.64 | 32.10 | 2,141,334 |
| 30 May 2024 | 32.20 | -0.10 | -0.31% | 32.20 | 32.66 | 32.14 | 1,366,649 |
| 29 May 2024 | 32.30 | -0.68 | -2.06% | 32.64 | 32.82 | 32.09 | 1,363,985 |
| 28 May 2024 | 32.98 | 0.33 | 1.01% | 32.905 | 33.41 | 32.80 | 1,047,457 |
| 24 May 2024 | 32.65 | -0.16 | -0.49% | 33.12 | 33.25 | 32.64 | 992,219 |
| 23 May 2024 | 32.81 | -0.06 | -0.18% | 32.98 | 33.35 | 32.615 | 1,222,708 |
| 22 May 2024 | 32.87 | -1.36 | -3.97% | 34.21 | 34.21 | 32.70 | 1,440,893 |
| 21 May 2024 | 34.23 | 0.10 | 0.29% | 34.15 | 34.76 | 34.12 | 1,263,976 |
| 20 May 2024 | 34.13 | -0.23 | -0.67% | 34.39 | 34.46 | 33.90 | 1,170,538 |
| 17 May 2024 | 34.36 | 0.17 | 0.50% | 34.36 | 34.41 | 34.12 | 1,048,711 |
| 16 May 2024 | 34.19 | 0.12 | 0.35% | 34.07 | 34.36 | 33.85 | 1,626,272 |
| 15 May 2024 | 34.07 | -0.31 | -0.90% | 34.47 | 34.47 | 33.51 | 1,307,969 |
| 14 May 2024 | 34.38 | -0.04 | -0.12% | 34.62 | 34.70 | 33.95 | 1,083,453 |
| 13 May 2024 | 34.42 | 0.19 | 0.56% | 34.53 | 34.58 | 34.31 | 1,027,810 |
| 10 May 2024 | 34.23 | 0.01 | 0.03% | 34.22 | 34.42 | 33.99 | 823,220 |
| 09 May 2024 | 34.22 | 0.34 | 1.00% | 33.83 | 34.435 | 33.83 | 1,441,335 |
| 08 May 2024 | 33.88 | -0.15 | -0.44% | 33.75 | 34.05 | 33.63 | 970,472 |
| 07 May 2024 | 34.03 | 0.27 | 0.80% | 33.70 | 34.175 | 33.68 | 2,998,089 |
| 06 May 2024 | 33.76 | 0.16 | 0.48% | 33.91 | 34.22 | 33.715 | 2,146,626 |
| 03 May 2024 | 33.60 | 0.05 | 0.15% | 33.63 | 33.88 | 33.30 | 1,579,721 |
| 02 May 2024 | 33.55 | 0.35 | 1.05% | 33.33 | 33.80 | 33.26 | 2,353,178 |
| 01 May 2024 | 33.20 | -0.37 | -1.10% | 33.71 | 33.81 | 32.82 | 2,365,448 |
| 30 Abr 2024 | 33.57 | -0.99 | -2.86% | 34.39 | 34.68 | 33.52 | 2,154,004 |
| 29 Abr 2024 | 34.56 | -0.30 | -0.86% | 34.84 | 35.00 | 34.2738 | 2,509,982 |
| 26 Abr 2024 | 34.86 | -0.15 | -0.43% | 34.88 | 35.20 | 34.78 | 1,720,357 |
| 25 Abr 2024 | 35.01 | 0.36 | 1.04% | 35.02 | 35.12 | 34.29 | 2,866,157 |
| 24 Abr 2024 | 34.65 | -0.45 | -1.28% | 34.89 | 35.22 | 34.29 | 2,455,415 |
| 23 Abr 2024 | 35.10 | -0.14 | -0.40% | 35.08 | 35.385 | 34.87 | 2,496,833 |
| 22 Abr 2024 | 35.24 | -0.29 | -0.82% | 35.53 | 35.64 | 34.78 | 1,671,529 |
| 19 Abr 2024 | 35.53 | -0.75 | -2.07% | 35.73 | 36.1567 | 35.15 | 3,033,046 |
| 18 Abr 2024 | 36.28 | 0.21 | 0.58% | 36.29 | 36.81 | 36.17 | 2,487,102 |
| 17 Abr 2024 | 36.07 | -0.57 | -1.56% | 36.84 | 37.06 | 36.07 | 2,490,540 |
| 16 Abr 2024 | 36.64 | -0.30 | -0.81% | 36.93 | 36.93 | 36.22 | 1,637,968 |
| 15 Abr 2024 | 36.94 | -0.28 | -0.75% | 37.45 | 37.83 | 36.785 | 2,322,614 |
| 12 Abr 2024 | 37.22 | -1.28 | -3.32% | 38.82 | 38.9995 | 37.10 | 2,091,892 |
| 11 Abr 2024 | 38.50 | -0.16 | -0.41% | 38.89 | 38.89 | 37.91 | 2,369,169 |
| 10 Abr 2024 | 38.66 | 0.07 | 0.18% | 38.34 | 38.875 | 38.165 | 2,458,357 |
| 09 Abr 2024 | 38.59 | 0.10 | 0.26% | 38.73 | 38.95 | 38.43 | 2,378,931 |
| 08 Abr 2024 | 38.49 | -0.85 | -2.16% | 39.77 | 39.95 | 38.435 | 4,038,321 |
| 05 Abr 2024 | 39.34 | 0.59 | 1.52% | 38.85 | 39.55 | 38.56 | 7,178,019 |
| 04 Abr 2024 | 38.75 | -0.25 | -0.64% | 39.23 | 39.23 | 38.54 | 6,541,070 |
| 03 Abr 2024 | 39.00 | -0.08 | -0.20% | 39.09 | 39.5472 | 38.63 | 9,219,420 |
| 02 Abr 2024 | 39.08 | 3.68 | 10.40% | 39.10 | 39.28 | 37.59 | 16,550,000 |
| 01 Abr 2024 | 35.40 | -0.49 | -1.37% | 35.96 | 36.00 | 35.361 | 983,811 |
| 28 Mar 2024 | 35.89 | 0.44 | 1.24% | 35.60 | 36.56 | 35.52 | 1,908,865 |
| 27 Mar 2024 | 35.45 | 1.01 | 2.93% | 34.58 | 35.50 | 34.47 | 1,422,844 |
| 26 Mar 2024 | 34.44 | 0.11 | 0.32% | 34.65 | 34.77 | 34.36 | 993,972 |
| 25 Mar 2024 | 34.33 | -0.07 | -0.20% | 34.64 | 34.935 | 34.31 | 673,206 |
| 22 Mar 2024 | 34.40 | 0.04 | 0.12% | 34.59 | 34.80 | 34.32 | 1,035,809 |
| 21 Mar 2024 | 34.36 | 0.25 | 0.73% | 34.11 | 34.62 | 33.87 | 908,906 |
| 20 Mar 2024 | 34.11 | 0.31 | 0.92% | 33.61 | 34.515 | 33.36 | 1,176,179 |
| 19 Mar 2024 | 33.80 | 0.79 | 2.39% | 33.06 | 34.035 | 32.99 | 1,161,842 |
| 18 Mar 2024 | 33.01 | 0.23 | 0.70% | 32.86 | 33.175 | 32.57 | 915,140 |
| 15 Mar 2024 | 32.78 | 0.31 | 0.95% | 32.22 | 33.11 | 32.13 | 4,390,556 |
| 14 Mar 2024 | 32.47 | -0.15 | -0.46% | 32.58 | 32.81 | 32.26 | 1,149,392 |
| 13 Mar 2024 | 32.62 | 0.86 | 2.71% | 32.03 | 32.63 | 31.99 | 1,319,534 |
| 12 Mar 2024 | 31.76 | -0.15 | -0.47% | 31.82 | 32.21 | 31.38 | 801,091 |
| 11 Mar 2024 | 31.91 | 0.17 | 0.54% | 31.88 | 32.015 | 31.47 | 890,849 |
| 08 Mar 2024 | 31.74 | -0.02 | -0.06% | 31.86 | 31.92 | 31.39 | 595,020 |
| 07 Mar 2024 | 31.76 | 0.49 | 1.57% | 31.37 | 31.96 | 31.26 | 959,526 |
| 06 Mar 2024 | 31.27 | -0.13 | -0.41% | 31.71 | 31.78 | 31.09 | 818,990 |
| 05 Mar 2024 | 31.40 | -0.10 | -0.32% | 31.46 | 31.71 | 31.22 | 932,274 |
| 04 Mar 2024 | 31.50 | -0.39 | -1.22% | 32.00 | 32.18 | 31.41 | 1,090,920 |
