Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHSR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 14.42 | 0.12 | 0.85% | 14.454 | 14.454 | 14.42 | 110 |
| 18 Jun 2024 | 14.298 | 0.04 | 0.27% | 14.298 | 14.298 | 14.298 | 1 |
| 17 Jun 2024 | 14.26 | -0.09 | -0.65% | 14.358 | 14.382 | 14.26 | 106 |
| 14 Jun 2024 | 14.354 | 0.08 | 0.57% | 14.354 | 14.354 | 14.354 | 220 |
| 13 Jun 2024 | 14.272 | 0.00 | 0.00% | 14.272 | 14.272 | 14.272 | 0 |
| 12 Jun 2024 | 14.272 | 0.00 | 0.00% | 14.276 | 14.276 | 14.272 | 333 |
| 11 Jun 2024 | 14.272 | -0.11 | -0.74% | 14.272 | 14.272 | 14.272 | 160 |
| 10 Jun 2024 | 14.378 | 0.00 | 0.00% | 14.378 | 14.378 | 14.378 | 0 |
| 07 Jun 2024 | 14.378 | 0.16 | 1.15% | 14.362 | 14.378 | 14.338 | 82 |
| 06 Jun 2024 | 14.214 | 0.00 | 0.00% | 14.214 | 14.214 | 14.214 | 0 |
| 05 Jun 2024 | 14.214 | 0.10 | 0.69% | 14.216 | 14.216 | 14.214 | 227 |
| 04 Jun 2024 | 14.116 | 0.07 | 0.50% | 14.116 | 14.116 | 14.116 | 700 |
| 03 Jun 2024 | 14.046 | 0.05 | 0.39% | 14.09 | 14.09 | 14.046 | 124 |
| 31 May 2024 | 13.992 | 0.05 | 0.36% | 13.968 | 13.992 | 13.968 | 700 |
| 30 May 2024 | 13.942 | 0.00 | 0.00% | 13.942 | 13.942 | 13.942 | 0 |
| 29 May 2024 | 13.942 | 0.00 | 0.00% | 13.942 | 13.942 | 13.942 | 0 |
| 28 May 2024 | 13.942 | 0.00 | 0.00% | 13.942 | 13.942 | 13.942 | 0 |
| 27 May 2024 | 13.942 | 0.06 | 0.43% | 13.942 | 13.942 | 13.942 | 25 |
| 24 May 2024 | 13.882 | -0.10 | -0.69% | 13.882 | 13.882 | 13.882 | 1 |
| 23 May 2024 | 13.978 | 0.12 | 0.90% | 13.96 | 13.978 | 13.96 | 4 |
| 22 May 2024 | 13.854 | -0.04 | -0.30% | 13.886 | 13.886 | 13.854 | 943 |
| 21 May 2024 | 13.896 | 0.01 | 0.10% | 13.962 | 13.962 | 13.896 | 4,087 |
| 20 May 2024 | 13.882 | -0.12 | -0.89% | 13.882 | 13.882 | 13.882 | 4,000 |
| 17 May 2024 | 14.006 | 0.00 | 0.00% | 14.006 | 14.006 | 14.006 | 0 |
| 16 May 2024 | 14.006 | 0.12 | 0.84% | 14.006 | 14.006 | 14.006 | 1 |
| 15 May 2024 | 13.89 | 0.10 | 0.73% | 13.844 | 13.89 | 13.844 | 84 |
| 14 May 2024 | 13.79 | 0.00 | 0.00% | 13.79 | 13.79 | 13.79 | 0 |
| 13 May 2024 | 13.79 | 0.26 | 1.89% | 13.79 | 13.79 | 13.79 | 110 |
| 10 May 2024 | 13.534 | 0.00 | 0.00% | 13.534 | 13.534 | 13.534 | 0 |
| 09 May 2024 | 13.534 | 0.00 | 0.00% | 13.534 | 13.534 | 13.534 | 0 |
| 08 May 2024 | 13.534 | 0.00 | 0.00% | 13.534 | 13.534 | 13.534 | 0 |
| 07 May 2024 | 13.534 | 0.14 | 1.03% | 13.486 | 13.534 | 13.486 | 14 |
| 06 May 2024 | 13.396 | 0.08 | 0.59% | 13.396 | 13.396 | 13.396 | 45 |
| 03 May 2024 | 13.318 | 0.09 | 0.68% | 13.302 | 13.318 | 13.302 | 259 |
| 02 May 2024 | 13.228 | -0.23 | -1.68% | 13.244 | 13.244 | 13.228 | 19 |
| 30 Abr 2024 | 13.454 | 0.00 | 0.00% | 13.454 | 13.454 | 13.454 | 0 |
| 29 Abr 2024 | 13.454 | 0.00 | 0.00% | 13.454 | 13.454 | 13.454 | 0 |
| 26 Abr 2024 | 13.454 | 0.00 | 0.00% | 13.454 | 13.454 | 13.454 | 0 |
| 25 Abr 2024 | 13.454 | 0.00 | 0.00% | 13.454 | 13.454 | 13.454 | 0 |
| 24 Abr 2024 | 13.454 | 0.00 | 0.00% | 13.454 | 13.454 | 13.454 | 0 |
| 23 Abr 2024 | 13.454 | 0.06 | 0.48% | 13.454 | 13.454 | 13.454 | 2 |
| 22 Abr 2024 | 13.39 | 0.13 | 1.01% | 13.382 | 13.39 | 13.382 | 243 |
| 19 Abr 2024 | 13.256 | 0.00 | 0.00% | 13.256 | 13.256 | 13.256 | 0 |
| 18 Abr 2024 | 13.256 | -0.20 | -1.49% | 13.256 | 13.256 | 13.256 | 1 |
| 17 Abr 2024 | 13.456 | 0.00 | 0.00% | 13.456 | 13.456 | 13.456 | 0 |
| 16 Abr 2024 | 13.456 | 0.00 | 0.00% | 13.456 | 13.456 | 13.456 | 0 |
| 15 Abr 2024 | 13.456 | 0.10 | 0.73% | 13.456 | 13.456 | 13.456 | 4 |
| 12 Abr 2024 | 13.358 | -0.03 | -0.19% | 13.358 | 13.358 | 13.358 | 550 |
| 11 Abr 2024 | 13.384 | -0.11 | -0.79% | 13.384 | 13.384 | 13.384 | 600 |
| 10 Abr 2024 | 13.49 | 0.00 | 0.00% | 13.49 | 13.49 | 13.49 | 0 |
| 09 Abr 2024 | 13.49 | 0.00 | 0.00% | 13.49 | 13.49 | 13.49 | 0 |
| 08 Abr 2024 | 13.49 | 0.05 | 0.37% | 13.388 | 13.49 | 13.388 | 15 |
| 05 Abr 2024 | 13.44 | -0.10 | -0.71% | 13.446 | 13.446 | 13.44 | 223 |
| 04 Abr 2024 | 13.536 | -0.07 | -0.51% | 13.536 | 13.536 | 13.536 | 1 |
| 03 Abr 2024 | 13.606 | 0.00 | 0.00% | 13.606 | 13.606 | 13.606 | 0 |
| 02 Abr 2024 | 13.606 | -0.12 | -0.90% | 13.762 | 13.77 | 13.606 | 43 |
| 28 Mar 2024 | 13.73 | 0.13 | 0.96% | 13.73 | 13.73 | 13.73 | 400 |
| 27 Mar 2024 | 13.60 | 0.00 | 0.00% | 13.60 | 13.60 | 13.60 | 0 |
| 26 Mar 2024 | 13.60 | -0.04 | -0.28% | 13.60 | 13.60 | 13.60 | 3 |
| 25 Mar 2024 | 13.638 | -0.09 | -0.66% | 13.608 | 13.676 | 13.608 | 43 |
| 22 Mar 2024 | 13.728 | 0.00 | -0.01% | 13.728 | 13.728 | 13.728 | 62 |
