Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CHE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 565.52 | -2.85 | -0.50% | 567.63 | 569.59 | 564.24 | 61,782 |
| 16 May 2024 | 568.37 | 0.41 | 0.07% | 567.31 | 570.005 | 566.58 | 58,946 |
| 15 May 2024 | 567.96 | -1.04 | -0.18% | 572.63 | 573.305 | 566.64 | 74,413 |
| 14 May 2024 | 569.00 | 0.21 | 0.04% | 568.87 | 573.26 | 567.37 | 54,879 |
| 13 May 2024 | 568.79 | -6.45 | -1.12% | 575.89 | 575.89 | 568.77 | 58,271 |
| 10 May 2024 | 575.24 | 1.11 | 0.19% | 574.49 | 577.31 | 568.36 | 123,051 |
| 09 May 2024 | 574.13 | 1.42 | 0.25% | 573.21 | 577.915 | 571.6461 | 96,402 |
| 08 May 2024 | 572.71 | -7.65 | -1.32% | 580.30 | 580.30 | 570.16 | 102,919 |
| 07 May 2024 | 580.36 | 9.30 | 1.63% | 575.21 | 583.63 | 570.255 | 127,237 |
| 06 May 2024 | 571.06 | 9.41 | 1.68% | 565.96 | 571.16 | 562.98 | 71,405 |
| 03 May 2024 | 561.65 | 2.00 | 0.36% | 564.38 | 566.28 | 556.88 | 70,751 |
| 02 May 2024 | 559.65 | -6.45 | -1.14% | 569.37 | 569.37 | 558.77 | 91,342 |
| 01 May 2024 | 566.10 | -1.90 | -0.33% | 565.98 | 573.985 | 564.22 | 90,086 |
| 30 Abr 2024 | 568.00 | 1.49 | 0.26% | 566.04 | 570.91 | 564.625 | 103,460 |
| 29 Abr 2024 | 566.51 | 6.09 | 1.09% | 561.98 | 568.915 | 561.98 | 92,512 |
| 26 Abr 2024 | 560.42 | -12.92 | -2.25% | 570.22 | 582.66 | 557.90 | 102,418 |
| 25 Abr 2024 | 573.34 | -44.61 | -7.22% | 593.36 | 593.36 | 561.00 | 260,708 |
| 24 Abr 2024 | 617.95 | 1.44 | 0.23% | 612.59 | 622.33 | 612.59 | 67,370 |
| 23 Abr 2024 | 616.51 | 12.09 | 2.00% | 607.48 | 621.63 | 607.48 | 87,352 |
| 22 Abr 2024 | 604.42 | 4.01 | 0.67% | 602.78 | 609.02 | 598.155 | 65,571 |
| 19 Abr 2024 | 600.41 | 2.99 | 0.50% | 601.07 | 603.9034 | 597.26 | 83,518 |
| 18 Abr 2024 | 597.42 | -6.75 | -1.12% | 604.08 | 608.50 | 595.69 | 69,785 |
| 17 Abr 2024 | 604.17 | -5.80 | -0.95% | 611.80 | 611.80 | 602.89 | 66,645 |
| 16 Abr 2024 | 609.97 | -5.92 | -0.96% | 617.80 | 618.21 | 608.32 | 66,758 |
| 15 Abr 2024 | 615.89 | -2.62 | -0.42% | 619.32 | 625.09 | 614.35 | 57,748 |
| 12 Abr 2024 | 618.51 | -0.28 | -0.05% | 614.40 | 618.88 | 613.235 | 72,755 |
| 11 Abr 2024 | 618.79 | -1.78 | -0.29% | 621.24 | 621.29 | 613.87 | 53,735 |
| 10 Abr 2024 | 620.57 | -4.54 | -0.73% | 620.52 | 627.12 | 617.075 | 57,941 |
| 09 Abr 2024 | 625.11 | 2.02 | 0.32% | 624.88 | 625.15 | 619.65 | 65,128 |
| 08 Abr 2024 | 623.09 | -7.16 | -1.14% | 631.18 | 632.22 | 622.68 | 71,810 |
| 05 Abr 2024 | 630.25 | 0.93 | 0.15% | 631.61 | 633.21 | 627.62 | 48,428 |
| 04 Abr 2024 | 629.32 | -4.49 | -0.71% | 637.44 | 639.61 | 627.61 | 35,448 |
| 03 Abr 2024 | 633.81 | -3.01 | -0.47% | 633.56 | 636.79 | 630.455 | 44,487 |
| 02 Abr 2024 | 636.82 | -3.81 | -0.59% | 638.51 | 640.57 | 632.20 | 58,976 |
| 01 Abr 2024 | 640.63 | -1.30 | -0.20% | 642.68 | 642.68 | 637.235 | 49,868 |
| 28 Mar 2024 | 641.93 | -2.33 | -0.36% | 643.00 | 646.71 | 640.84 | 53,467 |
| 27 Mar 2024 | 644.26 | 6.26 | 0.98% | 641.25 | 644.45 | 635.36 | 62,200 |
| 26 Mar 2024 | 638.00 | -6.80 | -1.05% | 645.92 | 646.47 | 634.885 | 69,679 |
| 25 Mar 2024 | 644.80 | -3.92 | -0.60% | 648.29 | 649.645 | 644.28 | 50,391 |
| 22 Mar 2024 | 648.72 | 4.81 | 0.75% | 644.46 | 648.75 | 640.79 | 79,834 |
| 21 Mar 2024 | 643.91 | 2.10 | 0.33% | 643.31 | 646.008 | 642.14 | 62,198 |
| 20 Mar 2024 | 641.81 | -8.89 | -1.37% | 651.88 | 653.13 | 641.74 | 108,696 |
| 19 Mar 2024 | 650.70 | 1.66 | 0.26% | 647.94 | 653.75 | 647.94 | 52,318 |
| 18 Mar 2024 | 649.04 | 2.05 | 0.32% | 647.41 | 653.21 | 646.30 | 77,520 |
| 15 Mar 2024 | 646.99 | -3.05 | -0.47% | 642.20 | 654.62 | 642.20 | 227,255 |
| 14 Mar 2024 | 650.04 | 3.41 | 0.53% | 648.24 | 650.26 | 643.60 | 61,816 |
| 13 Mar 2024 | 646.63 | 2.80 | 0.43% | 643.00 | 650.81 | 643.00 | 78,207 |
| 12 Mar 2024 | 643.83 | -3.97 | -0.61% | 644.53 | 651.99 | 643.69 | 68,843 |
| 11 Mar 2024 | 647.80 | 7.54 | 1.18% | 643.36 | 649.88 | 639.57 | 68,006 |
| 08 Mar 2024 | 640.26 | -9.74 | -1.50% | 651.12 | 654.40 | 638.00 | 62,399 |
| 07 Mar 2024 | 650.00 | 13.76 | 2.16% | 641.66 | 651.35 | 640.11 | 69,127 |
| 06 Mar 2024 | 636.24 | -0.48 | -0.08% | 637.41 | 638.89 | 635.00 | 61,311 |
| 05 Mar 2024 | 636.72 | 4.65 | 0.74% | 635.42 | 637.27 | 629.88 | 88,028 |
| 04 Mar 2024 | 632.07 | 18.26 | 2.97% | 617.57 | 636.24 | 617.57 | 76,220 |
| 01 Mar 2024 | 613.81 | -12.32 | -1.97% | 605.00 | 625.20 | 605.00 | 102,109 |
| 29 Feb 2024 | 626.13 | -2.71 | -0.43% | 628.64 | 637.53 | 622.08 | 130,053 |
| 28 Feb 2024 | 628.84 | 32.24 | 5.40% | 615.00 | 649.90 | 615.00 | 148,939 |
| 27 Feb 2024 | 596.60 | -1.87 | -0.31% | 599.74 | 599.74 | 589.33 | 94,060 |
| 26 Feb 2024 | 598.47 | 0.64 | 0.11% | 594.52 | 598.725 | 592.73 | 78,076 |
| 23 Feb 2024 | 597.83 | 1.12 | 0.19% | 598.55 | 598.85 | 593.01 | 59,238 |
| 22 Feb 2024 | 596.71 | 8.11 | 1.38% | 591.36 | 596.77 | 586.67 | 78,807 |
| 21 Feb 2024 | 588.60 | 2.56 | 0.44% | 586.88 | 588.63 | 582.68 | 77,204 |
| 20 Feb 2024 | 586.04 | 2.61 | 0.45% | 583.79 | 589.97 | 582.20 | 76,821 |
