CHKKF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.0552 | -0.00065 | -1.16% | 0.0553 | 0.0553 | 0.05265 | 30,000 |
27 Jun 2024 | 0.05585 | 0.00025 | 0.45% | 0.055 | 0.05585 | 0.055 | 82,047 |
26 Jun 2024 | 0.0556 | 0.00 | 0.00% | 0.0556 | 0.0556 | 0.0556 | 0 |
25 Jun 2024 | 0.0556 | -0.003 | -5.12% | 0.059 | 0.06133 | 0.055 | 269,850 |
24 Jun 2024 | 0.0586 | 0.00 | 0.00% | 0.0586 | 0.0586 | 0.0586 | 0 |
21 Jun 2024 | 0.0586 | 0.0036 | 6.55% | 0.055 | 0.075 | 0.055 | 981,026 |
20 Jun 2024 | 0.055 | -0.0021 | -3.68% | 0.05385 | 0.055 | 0.05385 | 81,000 |
18 Jun 2024 | 0.0571 | 0.0011 | 1.96% | 0.0554 | 0.0587 | 0.05345 | 101,176 |
17 Jun 2024 | 0.056 | 0.0041 | 7.90% | 0.059 | 0.059 | 0.05 | 163,190 |
14 Jun 2024 | 0.0519 | -0.0021 | -3.89% | 0.054 | 0.054 | 0.0519 | 152,195 |
13 Jun 2024 | 0.054 | -0.00076 | -1.39% | 0.05502 | 0.0553 | 0.054 | 27,000 |
12 Jun 2024 | 0.05476 | 0.00076 | 1.41% | 0.054516 | 0.05476 | 0.054516 | 187,246 |
11 Jun 2024 | 0.054 | -0.001 | -1.82% | 0.0548 | 0.0548 | 0.054 | 28,450 |
10 Jun 2024 | 0.055 | -0.00216 | -3.78% | 0.055 | 0.058 | 0.055 | 69,214 |
07 Jun 2024 | 0.05716 | -0.00134 | -2.29% | 0.058 | 0.05848 | 0.0568 | 46,850 |
06 Jun 2024 | 0.0585 | -0.0011 | -1.85% | 0.059 | 0.059 | 0.058 | 100,877 |
05 Jun 2024 | 0.0596 | 0.0006 | 1.02% | 0.0594 | 0.0635 | 0.05857 | 107,133 |
04 Jun 2024 | 0.059 | -0.0037 | -5.90% | 0.06 | 0.06 | 0.058 | 250,042 |
03 Jun 2024 | 0.0627 | -0.00322 | -4.88% | 0.075 | 0.075 | 0.06178 | 162,421 |
31 May 2024 | 0.06592 | -0.00068 | -1.02% | 0.066 | 0.06614 | 0.065 | 74,150 |
30 May 2024 | 0.0666 | 0.00112 | 1.71% | 0.065 | 0.067 | 0.065 | 34,400 |
29 May 2024 | 0.06548 | 0.00008 | 0.12% | 0.0647 | 0.071 | 0.06345 | 200,529 |
28 May 2024 | 0.0654 | -0.0016 | -2.39% | 0.065 | 0.07 | 0.0634 | 180,226 |
24 May 2024 | 0.067 | 0.0015 | 2.29% | 0.0663 | 0.067 | 0.0663 | 3,564 |
23 May 2024 | 0.0655 | -0.0034 | -4.93% | 0.06716 | 0.07 | 0.0654 | 111,248 |
22 May 2024 | 0.0689 | -0.0044 | -6.00% | 0.0732 | 0.074 | 0.0689 | 473,507 |
21 May 2024 | 0.0733 | -0.0088 | -10.72% | 0.075 | 0.075 | 0.0698 | 190,578 |
20 May 2024 | 0.0821 | 0.00965 | 13.32% | 0.07475 | 0.0849 | 0.069 | 161,614 |
17 May 2024 | 0.07245 | -0.00095 | -1.29% | 0.07 | 0.0745 | 0.0695 | 147,520 |
16 May 2024 | 0.0734 | -0.0052 | -6.62% | 0.083 | 0.083 | 0.07235 | 89,244 |
15 May 2024 | 0.0786 | 0.00345 | 4.59% | 0.0796 | 0.0796 | 0.075 | 199,028 |
14 May 2024 | 0.07515 | 0.00065 | 0.87% | 0.0741 | 0.07515 | 0.0699 | 113,678 |
13 May 2024 | 0.0745 | -0.0067 | -8.25% | 0.0785 | 0.08 | 0.071922 | 27,035 |
10 May 2024 | 0.0812 | 0.01156 | 16.60% | 0.0787 | 0.0815 | 0.076206 | 215,019 |
09 May 2024 | 0.06964 | -0.00806 | -10.37% | 0.07445 | 0.0754 | 0.06926 | 111,796 |
08 May 2024 | 0.0777 | 0.00 | 0.00% | 0.078 | 0.078 | 0.0744 | 97,628 |
07 May 2024 | 0.0777 | -0.0009 | -1.15% | 0.0792 | 0.085 | 0.07436 | 55,100 |
06 May 2024 | 0.0786 | -0.0104 | -11.69% | 0.0823 | 0.08585 | 0.075 | 37,075 |
03 May 2024 | 0.089 | 0.01 | 12.66% | 0.085 | 0.089 | 0.08245 | 30,000 |
02 May 2024 | 0.079 | -0.0093 | -10.53% | 0.0853 | 0.0853 | 0.079 | 72,700 |
01 May 2024 | 0.0883 | 0.0054 | 6.51% | 0.0808 | 0.0883 | 0.0808 | 8,962 |
30 Abr 2024 | 0.0829 | -0.00504 | -5.73% | 0.09435 | 0.0965 | 0.0829 | 106,010 |
29 Abr 2024 | 0.08794 | -0.00196 | -2.18% | 0.0896 | 0.0896 | 0.0849 | 15,000 |
26 Abr 2024 | 0.0899 | 0.0049 | 5.76% | 0.0917 | 0.0917 | 0.0828 | 171,500 |
25 Abr 2024 | 0.085 | 0.00875 | 11.48% | 0.0798 | 0.085 | 0.07692 | 130,000 |
24 Abr 2024 | 0.07625 | -0.00125 | -1.61% | 0.07625 | 0.07625 | 0.07625 | 3,837 |
23 Abr 2024 | 0.0775 | 0.0025 | 3.33% | 0.08 | 0.08 | 0.0775 | 260,000 |
22 Abr 2024 | 0.075 | -0.00524 | -6.53% | 0.0781 | 0.0781 | 0.075 | 69,689 |
19 Abr 2024 | 0.08024 | -0.00006 | -0.07% | 0.0765 | 0.08024 | 0.0765 | 65,000 |
18 Abr 2024 | 0.0803 | -0.0007 | -0.86% | 0.081 | 0.081 | 0.07802 | 162,250 |
17 Abr 2024 | 0.081 | -0.003 | -3.57% | 0.08375 | 0.08407 | 0.08 | 92,940 |
16 Abr 2024 | 0.084 | -0.001 | -1.18% | 0.08486 | 0.08486 | 0.084 | 22,200 |
15 Abr 2024 | 0.085 | 0.001 | 1.19% | 0.08775 | 0.0881 | 0.085 | 117,072 |
12 Abr 2024 | 0.084 | -0.0117 | -12.23% | 0.0994 | 0.0994 | 0.084 | 42,600 |
11 Abr 2024 | 0.0957 | -0.00727 | -7.06% | 0.102 | 0.102 | 0.09005 | 99,901 |
10 Abr 2024 | 0.10297 | 0.00537 | 5.50% | 0.0978 | 0.1031 | 0.09 | 188,821 |
09 Abr 2024 | 0.0976 | 0.005 | 5.40% | 0.091 | 0.10 | 0.09 | 150,886 |
08 Abr 2024 | 0.0926 | 0.0091 | 10.90% | 0.084315 | 0.09403 | 0.08304 | 286,053 |
05 Abr 2024 | 0.0835 | -0.0018 | -2.11% | 0.0861 | 0.0861 | 0.080575 | 28,500 |
04 Abr 2024 | 0.0853 | 0.0063 | 7.97% | 0.08 | 0.0854 | 0.0766 | 476,758 |
03 Abr 2024 | 0.079 | -0.00155 | -1.92% | 0.074 | 0.0831 | 0.074 | 171,130 |
02 Abr 2024 | 0.08055 | 0.00555 | 7.40% | 0.075 | 0.08055 | 0.07457 | 133,526 |
01 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.0725 | 104,000 |