Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CHE.DB.E Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 101.00 | -0.50 | -0.49% | 101.00 | 101.01 | 101.00 | 53,000 |
| 25 Jul 2024 | 101.50 | -0.30 | -0.29% | 101.50 | 101.60 | 101.01 | 62,000 |
| 24 Jul 2024 | 101.80 | 0.30 | 0.30% | 101.50 | 101.80 | 101.02 | 19,000 |
| 23 Jul 2024 | 101.50 | -2.00 | -1.93% | 101.50 | 101.50 | 101.50 | 10,000 |
| 22 Jul 2024 | 103.50 | 2.50 | 2.48% | 101.50 | 103.50 | 101.50 | 7,000 |
| 19 Jul 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 0 |
| 18 Jul 2024 | 101.00 | 0.00 | 0.00% | 101.00 | 101.00 | 101.00 | 5,000 |
| 17 Jul 2024 | 101.00 | 0.00 | 0.00% | 102.00 | 102.00 | 101.00 | 8,000 |
| 16 Jul 2024 | 101.00 | 0.00 | 0.00% | 101.05 | 101.05 | 101.00 | 60,000 |
| 15 Jul 2024 | 101.00 | -4.50 | -4.27% | 101.00 | 101.00 | 101.00 | 30,000 |
| 12 Jul 2024 | 105.50 | 4.40 | 4.35% | 101.50 | 105.50 | 101.50 | 7,000 |
| 11 Jul 2024 | 101.10 | 0.10 | 0.10% | 100.99 | 101.50 | 100.99 | 20,000 |
| 10 Jul 2024 | 101.00 | 1.00 | 1.00% | 101.00 | 101.00 | 101.00 | 7,000 |
| 09 Jul 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 0 |
| 08 Jul 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 8,000 |
| 05 Jul 2024 | 100.00 | -1.00 | -0.99% | 100.00 | 100.00 | 100.00 | 103,000 |
| 04 Jul 2024 | 101.00 | 1.00 | 1.00% | 100.99 | 101.00 | 100.99 | 5,000 |
| 03 Jul 2024 | 100.00 | 0.00 | 0.00% | 100.50 | 100.50 | 100.00 | 87,000 |
| 02 Jul 2024 | 100.00 | 0.00 | 0.00% | 100.50 | 100.50 | 100.00 | 8,000 |
| 28 Jun 2024 | 100.00 | 0.00 | 0.00% | 99.78 | 100.00 | 99.76 | 88,000 |
| 27 Jun 2024 | 100.00 | 0.31 | 0.31% | 100.00 | 100.00 | 99.75 | 32,000 |
| 26 Jun 2024 | 99.69 | -0.41 | -0.41% | 100.10 | 100.10 | 99.66 | 184,000 |
| 25 Jun 2024 | 100.10 | -0.15 | -0.15% | 100.25 | 100.25 | 100.10 | 27,000 |
| 24 Jun 2024 | 100.25 | 0.25 | 0.25% | 100.99 | 100.99 | 100.00 | 78,000 |
| 21 Jun 2024 | 100.00 | -0.99 | -0.98% | 100.00 | 100.00 | 100.00 | 24,000 |
| 20 Jun 2024 | 100.99 | 0.79 | 0.79% | 100.20 | 101.00 | 100.00 | 35,000 |
| 19 Jun 2024 | 100.20 | 0.00 | 0.00% | 100.20 | 100.20 | 100.20 | 5,000 |
| 18 Jun 2024 | 100.20 | 0.45 | 0.45% | 100.00 | 100.20 | 99.75 | 85,000 |
| 17 Jun 2024 | 99.75 | -0.25 | -0.25% | 100.00 | 100.00 | 99.75 | 73,000 |
| 14 Jun 2024 | 100.00 | 0.05 | 0.05% | 100.50 | 100.50 | 99.96 | 67,000 |
| 13 Jun 2024 | 99.95 | -0.05 | -0.05% | 100.01 | 100.01 | 99.95 | 200,000 |
| 12 Jun 2024 | 100.00 | -0.25 | -0.25% | 100.25 | 100.25 | 100.00 | 89,000 |
| 11 Jun 2024 | 100.25 | 0.25 | 0.25% | 100.25 | 100.25 | 100.00 | 16,000 |
| 10 Jun 2024 | 100.00 | -0.25 | -0.25% | 100.25 | 100.25 | 100.00 | 54,000 |
| 07 Jun 2024 | 100.25 | 0.00 | 0.00% | 100.25 | 100.25 | 100.25 | 23,000 |
| 06 Jun 2024 | 100.25 | 0.00 | 0.00% | 100.00 | 100.25 | 100.00 | 86,000 |
| 05 Jun 2024 | 100.25 | 0.00 | 0.00% | 100.06 | 100.25 | 100.05 | 85,000 |
| 04 Jun 2024 | 100.25 | 0.00 | 0.00% | 100.25 | 100.25 | 100.25 | 0 |
| 03 Jun 2024 | 100.25 | -0.45 | -0.45% | 100.25 | 100.25 | 100.25 | 4,000 |
| 31 May 2024 | 100.70 | 0.45 | 0.45% | 100.25 | 100.70 | 100.25 | 95,000 |
| 30 May 2024 | 100.25 | 0.00 | 0.00% | 100.25 | 100.50 | 100.15 | 83,000 |
| 29 May 2024 | 100.25 | 0.00 | 0.00% | 100.50 | 100.50 | 100.25 | 66,000 |
| 28 May 2024 | 100.25 | 0.25 | 0.25% | 100.25 | 100.25 | 100.25 | 5,000 |
| 27 May 2024 | 100.00 | -0.70 | -0.70% | 100.50 | 100.50 | 100.00 | 96,000 |
| 24 May 2024 | 100.70 | 0.00 | 0.00% | 100.70 | 100.70 | 100.70 | 0 |
| 23 May 2024 | 100.70 | 0.00 | 0.00% | 100.70 | 100.70 | 100.70 | 0 |
| 22 May 2024 | 100.70 | 0.69 | 0.69% | 100.00 | 100.70 | 100.00 | 123,000 |
| 21 May 2024 | 100.01 | -0.24 | -0.24% | 100.25 | 100.60 | 100.01 | 31,000 |
| 17 May 2024 | 100.25 | 0.00 | 0.00% | 100.25 | 100.25 | 100.25 | 10,000 |
| 16 May 2024 | 100.25 | 0.25 | 0.25% | 100.00 | 100.25 | 100.00 | 24,000 |
| 15 May 2024 | 100.00 | -0.25 | -0.25% | 100.00 | 100.00 | 100.00 | 31,000 |
| 14 May 2024 | 100.25 | 0.20 | 0.20% | 100.10 | 100.25 | 100.05 | 45,000 |
| 13 May 2024 | 100.05 | -0.10 | -0.10% | 100.06 | 100.06 | 100.05 | 55,000 |
| 10 May 2024 | 100.15 | 0.15 | 0.15% | 100.00 | 100.15 | 100.00 | 29,000 |
| 09 May 2024 | 100.00 | -0.01 | -0.01% | 100.10 | 100.10 | 100.00 | 50,000 |
| 08 May 2024 | 100.01 | 0.00 | 0.00% | 100.01 | 100.01 | 100.01 | 7,000 |
| 07 May 2024 | 100.01 | 0.01 | 0.01% | 100.01 | 100.01 | 100.01 | 35,000 |
| 06 May 2024 | 100.00 | -0.03 | -0.03% | 100.01 | 100.40 | 100.00 | 51,000 |
| 03 May 2024 | 100.03 | -0.57 | -0.57% | 100.03 | 100.03 | 100.03 | 6,000 |
| 02 May 2024 | 100.60 | -0.08 | -0.08% | 100.60 | 100.60 | 100.60 | 9,000 |
| 01 May 2024 | 100.68 | -0.32 | -0.32% | 100.98 | 100.99 | 100.68 | 26,000 |
| 30 Abr 2024 | 101.00 | 1.20 | 1.20% | 99.85 | 101.00 | 99.85 | 123,000 |
| 29 Abr 2024 | 99.80 | 0.30 | 0.30% | 100.64 | 100.64 | 99.80 | 6,000 |
