Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHGG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 4.10 | 0.03 | 0.74% | 4.01 | 4.175 | 3.89 | 7,347,934 |
| 20 May 2024 | 4.07 | -0.31 | -7.08% | 4.39 | 4.393 | 4.05 | 4,830,287 |
| 17 May 2024 | 4.38 | -0.22 | -4.78% | 4.56 | 4.56 | 4.37 | 4,130,901 |
| 16 May 2024 | 4.60 | -0.01 | -0.22% | 4.60 | 4.67 | 4.515 | 2,930,431 |
| 15 May 2024 | 4.61 | -0.07 | -1.50% | 4.74 | 4.835 | 4.475 | 4,450,031 |
| 14 May 2024 | 4.68 | 0.11 | 2.41% | 4.63 | 4.80 | 4.605 | 4,275,305 |
| 13 May 2024 | 4.57 | -0.11 | -2.35% | 4.74 | 4.84 | 4.51 | 4,856,492 |
| 10 May 2024 | 4.68 | -0.25 | -5.07% | 4.92 | 4.9499 | 4.67 | 3,345,548 |
| 09 May 2024 | 4.93 | -0.03 | -0.60% | 4.97 | 5.03 | 4.87 | 3,246,337 |
| 08 May 2024 | 4.96 | -0.10 | -1.98% | 5.02 | 5.18 | 4.96 | 3,521,324 |
| 07 May 2024 | 5.06 | -0.10 | -1.94% | 5.14 | 5.22 | 5.06 | 2,867,179 |
| 06 May 2024 | 5.16 | -0.08 | -1.53% | 5.27 | 5.325 | 5.15 | 2,521,409 |
| 03 May 2024 | 5.24 | 0.03 | 0.58% | 5.36 | 5.39 | 5.12 | 4,179,722 |
| 02 May 2024 | 5.21 | -0.17 | -3.16% | 5.44 | 5.49 | 5.07 | 4,363,224 |
| 01 May 2024 | 5.38 | 0.21 | 4.06% | 5.15 | 5.47 | 4.9618 | 7,546,207 |
| 30 Abr 2024 | 5.17 | -2.00 | -27.89% | 6.19 | 6.23 | 5.11 | 18,712,139 |
| 29 Abr 2024 | 7.17 | 0.07 | 0.99% | 7.06 | 7.22 | 6.84 | 5,283,923 |
| 26 Abr 2024 | 7.10 | 0.22 | 3.20% | 6.96 | 7.18 | 6.955 | 1,957,474 |
| 25 Abr 2024 | 6.88 | 0.07 | 1.03% | 6.75 | 6.90 | 6.70 | 1,512,184 |
| 24 Abr 2024 | 6.81 | -0.02 | -0.29% | 6.79 | 6.905 | 6.63 | 2,097,929 |
| 23 Abr 2024 | 6.83 | 0.01 | 0.15% | 6.80 | 6.98 | 6.70 | 1,902,004 |
| 22 Abr 2024 | 6.82 | -0.27 | -3.81% | 7.11 | 7.1793 | 6.82 | 1,470,101 |
| 19 Abr 2024 | 7.09 | 0.06 | 0.85% | 6.92 | 7.255 | 6.92 | 2,227,881 |
| 18 Abr 2024 | 7.03 | 0.13 | 1.88% | 6.93 | 7.20 | 6.92 | 2,076,157 |
| 17 Abr 2024 | 6.90 | 0.09 | 1.32% | 6.84 | 6.9175 | 6.74 | 3,411,057 |
| 16 Abr 2024 | 6.81 | -0.06 | -0.87% | 6.81 | 6.875 | 6.63 | 1,977,153 |
| 15 Abr 2024 | 6.87 | -0.28 | -3.92% | 7.13 | 7.215 | 6.75 | 2,173,937 |
| 12 Abr 2024 | 7.15 | -0.30 | -4.03% | 7.38 | 7.42 | 7.10 | 1,489,224 |
| 11 Abr 2024 | 7.45 | -0.05 | -0.67% | 7.54 | 7.68 | 7.29 | 1,929,620 |
| 10 Abr 2024 | 7.50 | -0.09 | -1.19% | 7.37 | 7.53 | 7.31 | 2,394,475 |
| 09 Abr 2024 | 7.59 | 0.37 | 5.12% | 7.25 | 7.59 | 7.22 | 2,383,254 |
| 08 Abr 2024 | 7.22 | 0.09 | 1.26% | 7.18 | 7.32 | 7.18 | 1,295,187 |
| 05 Abr 2024 | 7.13 | 0.07 | 0.99% | 7.01 | 7.16 | 6.98 | 2,089,099 |
| 04 Abr 2024 | 7.06 | -0.13 | -1.81% | 7.29 | 7.41 | 7.04 | 1,270,601 |
| 03 Abr 2024 | 7.19 | 0.06 | 0.84% | 7.11 | 7.23 | 7.08 | 1,489,603 |
| 02 Abr 2024 | 7.13 | -0.09 | -1.25% | 7.12 | 7.21 | 7.06 | 2,025,469 |
| 01 Abr 2024 | 7.22 | -0.35 | -4.62% | 7.63 | 7.75 | 7.21 | 2,537,430 |
| 28 Mar 2024 | 7.57 | -0.01 | -0.13% | 7.59 | 7.69 | 7.475 | 1,319,492 |
| 27 Mar 2024 | 7.58 | 0.21 | 2.85% | 7.37 | 7.60 | 7.295 | 2,580,777 |
| 26 Mar 2024 | 7.37 | -0.12 | -1.60% | 7.59 | 7.65 | 7.37 | 2,127,118 |
| 25 Mar 2024 | 7.49 | -0.32 | -4.10% | 7.69 | 7.80 | 7.43 | 2,634,275 |
| 22 Mar 2024 | 7.81 | -0.21 | -2.62% | 8.04 | 8.12 | 7.7002 | 1,238,981 |
| 21 Mar 2024 | 8.02 | 0.02 | 0.25% | 8.05 | 8.15 | 7.945 | 1,896,955 |
| 20 Mar 2024 | 8.00 | 0.17 | 2.17% | 7.75 | 8.05 | 7.72 | 1,485,201 |
| 19 Mar 2024 | 7.83 | 0.00 | 0.00% | 7.77 | 7.89 | 7.71 | 1,979,345 |
| 18 Mar 2024 | 7.83 | -0.14 | -1.76% | 7.93 | 7.97 | 7.74 | 2,483,074 |
| 15 Mar 2024 | 7.97 | 0.10 | 1.27% | 7.80 | 8.00 | 7.80 | 2,854,289 |
| 14 Mar 2024 | 7.87 | -0.16 | -1.99% | 7.97 | 8.04 | 7.72 | 2,830,402 |
| 13 Mar 2024 | 8.03 | 0.01 | 0.12% | 7.96 | 8.15 | 7.95 | 1,799,693 |
| 12 Mar 2024 | 8.02 | -0.18 | -2.20% | 8.23 | 8.23 | 7.96 | 1,477,709 |
| 11 Mar 2024 | 8.20 | 0.02 | 0.24% | 8.34 | 8.41 | 8.18 | 1,872,875 |
| 08 Mar 2024 | 8.18 | -0.06 | -0.73% | 8.26 | 8.37 | 8.09 | 1,658,812 |
| 07 Mar 2024 | 8.24 | 0.29 | 3.65% | 7.98 | 8.275 | 7.95 | 2,243,974 |
| 06 Mar 2024 | 7.95 | -0.29 | -3.52% | 8.29 | 8.31 | 7.855 | 2,959,670 |
| 05 Mar 2024 | 8.24 | -0.62 | -7.00% | 8.75 | 8.76 | 8.20 | 3,484,204 |
| 04 Mar 2024 | 8.86 | -0.18 | -1.99% | 9.03 | 9.135 | 8.755 | 1,901,901 |
| 01 Mar 2024 | 9.04 | 0.10 | 1.12% | 8.93 | 9.14 | 8.91 | 2,816,690 |
| 29 Feb 2024 | 8.94 | 0.39 | 4.56% | 8.70 | 8.99 | 8.68 | 2,386,113 |
| 28 Feb 2024 | 8.55 | -0.29 | -3.28% | 8.78 | 8.83 | 8.51 | 3,577,381 |
| 27 Feb 2024 | 8.84 | 0.13 | 1.49% | 8.79 | 9.02 | 8.765 | 1,833,752 |
| 26 Feb 2024 | 8.71 | -0.21 | -2.35% | 8.90 | 8.945 | 8.68 | 3,869,421 |
| 23 Feb 2024 | 8.92 | 0.16 | 1.83% | 8.74 | 8.99 | 8.71 | 2,307,792 |
| 22 Feb 2024 | 8.76 | 0.04 | 0.46% | 8.74 | 8.905 | 8.68 | 4,022,981 |
