Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CHV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 144.22 | -1.46 | -1.00% | 146.28 | 146.76 | 144.22 | 8,241 |
| 19 Jul 2024 | 145.68 | -3.08 | -2.07% | 149.16 | 150.36 | 145.68 | 4,418 |
| 18 Jul 2024 | 148.76 | 1.46 | 0.99% | 148.22 | 150.44 | 146.78 | 11,171 |
| 17 Jul 2024 | 147.30 | 2.56 | 1.77% | 143.10 | 147.50 | 143.10 | 4,143 |
| 16 Jul 2024 | 144.74 | -0.26 | -0.18% | 145.04 | 145.76 | 144.00 | 7,028 |
| 15 Jul 2024 | 145.00 | 2.36 | 1.65% | 143.24 | 146.44 | 143.24 | 9,533 |
| 12 Jul 2024 | 142.64 | -0.36 | -0.25% | 143.06 | 143.50 | 141.84 | 2,159 |
| 11 Jul 2024 | 143.00 | 0.62 | 0.44% | 142.60 | 144.20 | 141.84 | 3,539 |
| 10 Jul 2024 | 142.38 | 0.48 | 0.34% | 141.12 | 142.38 | 141.00 | 5,190 |
| 09 Jul 2024 | 141.90 | -0.66 | -0.46% | 142.40 | 143.00 | 140.80 | 3,656 |
| 08 Jul 2024 | 142.56 | 0.34 | 0.24% | 142.28 | 143.22 | 141.48 | 4,636 |
| 05 Jul 2024 | 142.22 | -4.48 | -3.05% | 146.00 | 146.00 | 141.86 | 5,817 |
| 04 Jul 2024 | 146.70 | 1.52 | 1.05% | 145.00 | 146.78 | 144.52 | 2,255 |
| 03 Jul 2024 | 145.18 | -0.32 | -0.22% | 146.02 | 146.52 | 144.98 | 5,961 |
| 02 Jul 2024 | 145.50 | -0.64 | -0.44% | 145.64 | 147.00 | 144.86 | 4,246 |
| 01 Jul 2024 | 146.14 | 0.14 | 0.10% | 146.58 | 147.46 | 145.42 | 6,285 |
| 28 Jun 2024 | 146.00 | 0.36 | 0.25% | 146.30 | 148.00 | 146.00 | 6,911 |
| 27 Jun 2024 | 145.64 | -0.46 | -0.31% | 146.42 | 146.56 | 145.40 | 2,844 |
| 26 Jun 2024 | 146.10 | -1.66 | -1.12% | 148.40 | 148.52 | 146.00 | 1,668 |
| 25 Jun 2024 | 147.76 | -0.66 | -0.44% | 148.12 | 150.50 | 147.60 | 4,770 |
| 24 Jun 2024 | 148.42 | 3.18 | 2.19% | 145.58 | 148.42 | 144.68 | 2,428 |
| 21 Jun 2024 | 145.24 | -0.72 | -0.49% | 146.44 | 147.42 | 145.24 | 8,437 |
| 20 Jun 2024 | 145.96 | 3.34 | 2.34% | 142.62 | 146.70 | 142.62 | 5,217 |
| 19 Jun 2024 | 142.62 | 0.12 | 0.08% | 142.58 | 145.10 | 142.58 | 3,050 |
| 18 Jun 2024 | 142.50 | -0.30 | -0.21% | 142.98 | 144.46 | 142.38 | 4,844 |
| 17 Jun 2024 | 142.80 | 0.30 | 0.21% | 142.40 | 143.44 | 141.82 | 3,813 |
| 14 Jun 2024 | 142.50 | -0.50 | -0.35% | 142.12 | 143.32 | 142.12 | 3,018 |
| 13 Jun 2024 | 143.00 | 0.44 | 0.31% | 142.98 | 143.38 | 141.12 | 11,323 |
| 12 Jun 2024 | 142.56 | -2.76 | -1.90% | 146.52 | 146.68 | 141.18 | 2,956 |
| 11 Jun 2024 | 145.32 | -0.22 | -0.15% | 145.02 | 146.04 | 144.14 | 5,843 |
| 10 Jun 2024 | 145.54 | 0.68 | 0.47% | 146.08 | 147.18 | 145.54 | 1,362 |
| 07 Jun 2024 | 144.86 | 1.96 | 1.37% | 142.80 | 145.80 | 142.36 | 3,812 |
| 06 Jun 2024 | 142.90 | 0.62 | 0.44% | 142.58 | 144.04 | 141.60 | 2,990 |
| 05 Jun 2024 | 142.28 | -1.20 | -0.84% | 143.64 | 144.50 | 142.28 | 3,244 |
| 04 Jun 2024 | 143.48 | -0.68 | -0.47% | 143.08 | 144.30 | 141.88 | 5,170 |
| 03 Jun 2024 | 144.16 | -4.32 | -2.91% | 148.62 | 150.08 | 143.84 | 5,184 |
| 31 May 2024 | 148.48 | 2.58 | 1.77% | 145.88 | 148.48 | 145.88 | 3,479 |
| 30 May 2024 | 145.90 | 0.74 | 0.51% | 145.64 | 146.12 | 144.58 | 1,421 |
| 29 May 2024 | 145.16 | -1.48 | -1.01% | 146.70 | 147.14 | 144.76 | 3,742 |
| 28 May 2024 | 146.64 | 0.50 | 0.34% | 146.38 | 146.64 | 145.40 | 3,856 |
| 27 May 2024 | 146.14 | 0.78 | 0.54% | 145.52 | 146.50 | 145.42 | 3,839 |
| 24 May 2024 | 145.36 | 0.48 | 0.33% | 145.58 | 146.32 | 144.72 | 2,872 |
| 23 May 2024 | 144.88 | -0.38 | -0.26% | 144.70 | 146.30 | 144.70 | 4,366 |
| 22 May 2024 | 145.26 | -2.00 | -1.36% | 147.38 | 147.96 | 144.84 | 4,465 |
| 21 May 2024 | 147.26 | -1.48 | -1.00% | 148.62 | 149.00 | 147.20 | 2,890 |
| 20 May 2024 | 148.74 | -0.96 | -0.64% | 150.08 | 150.20 | 148.74 | 2,277 |
| 17 May 2024 | 149.70 | 1.28 | 0.86% | 148.94 | 149.86 | 148.20 | 3,798 |
| 16 May 2024 | 148.42 | -1.10 | -0.74% | 148.90 | 149.60 | 147.80 | 8,261 |
| 15 May 2024 | 149.52 | -1.64 | -1.08% | 152.44 | 152.52 | 147.86 | 5,184 |
| 14 May 2024 | 151.16 | -1.36 | -0.89% | 153.14 | 153.46 | 150.60 | 4,244 |
| 13 May 2024 | 152.52 | -1.10 | -0.72% | 154.22 | 154.68 | 151.44 | 4,706 |
| 10 May 2024 | 153.62 | 1.04 | 0.68% | 154.42 | 154.98 | 153.00 | 4,151 |
| 09 May 2024 | 152.58 | 0.96 | 0.63% | 151.92 | 152.58 | 151.30 | 543 |
| 08 May 2024 | 151.62 | 0.32 | 0.21% | 151.08 | 151.80 | 150.42 | 9,270 |
| 07 May 2024 | 151.30 | 0.64 | 0.42% | 151.28 | 151.68 | 150.24 | 4,701 |
| 06 May 2024 | 150.66 | 2.20 | 1.48% | 149.68 | 152.24 | 148.96 | 4,073 |
| 03 May 2024 | 148.46 | -1.94 | -1.29% | 150.80 | 150.80 | 146.00 | 10,890 |
| 02 May 2024 | 150.40 | -0.42 | -0.28% | 150.00 | 151.22 | 149.12 | 4,767 |
| 30 Abr 2024 | 150.82 | -4.30 | -2.77% | 155.40 | 155.50 | 150.82 | 4,096 |
| 29 Abr 2024 | 155.12 | 0.08 | 0.05% | 154.88 | 155.78 | 153.96 | 5,519 |
| 26 Abr 2024 | 155.04 | 0.96 | 0.62% | 154.06 | 155.40 | 151.14 | 9,546 |
| 25 Abr 2024 | 154.08 | 1.18 | 0.77% | 152.06 | 154.32 | 152.02 | 4,799 |
| 24 Abr 2024 | 152.90 | 1.40 | 0.92% | 152.30 | 152.90 | 151.14 | 3,137 |
