CHXMF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.26116 | 0.00 | 0.00% | 0.26116 | 0.26116 | 0.26116 | 0 |
27 Jun 2024 | 0.26116 | -0.00854 | -3.17% | 0.26116 | 0.26116 | 0.26116 | 1,531 |
26 Jun 2024 | 0.2697 | 0.0003 | 0.11% | 0.27 | 0.27 | 0.2697 | 12,000 |
25 Jun 2024 | 0.2694 | -0.0048 | -1.75% | 0.2694 | 0.2694 | 0.2694 | 5,000 |
24 Jun 2024 | 0.2742 | -0.00025 | -0.09% | 0.27 | 0.2749 | 0.27 | 35,450 |
21 Jun 2024 | 0.27445 | -0.00355 | -1.28% | 0.2783 | 0.2935 | 0.27445 | 20,250 |
20 Jun 2024 | 0.278 | 0.004 | 1.46% | 0.2755 | 0.278 | 0.2755 | 31,510 |
18 Jun 2024 | 0.274 | 0.00204 | 0.75% | 0.272 | 0.274 | 0.2717 | 40,400 |
17 Jun 2024 | 0.27196 | -0.00304 | -1.11% | 0.2723 | 0.2723 | 0.27114 | 200,310 |
14 Jun 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 32,600 |
13 Jun 2024 | 0.275 | -0.0219 | -7.38% | 0.275 | 0.275 | 0.275 | 9,011 |
12 Jun 2024 | 0.2969 | 0.0219 | 7.96% | 0.2806 | 0.2969 | 0.2806 | 22,501 |
11 Jun 2024 | 0.275 | -0.00224 | -0.81% | 0.275 | 0.275 | 0.275 | 1,000 |
10 Jun 2024 | 0.27724 | 0.00 | 0.00% | 0.27724 | 0.27724 | 0.27724 | 0 |
07 Jun 2024 | 0.27724 | -0.00856 | -3.00% | 0.27505 | 0.2787 | 0.275 | 16,204 |
06 Jun 2024 | 0.2858 | -0.0075 | -2.56% | 0.29164 | 0.29164 | 0.2858 | 71,406 |
05 Jun 2024 | 0.2933 | -0.0017 | -0.58% | 0.29 | 0.2945 | 0.28748 | 94,051 |
04 Jun 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 0 |
03 Jun 2024 | 0.295 | 0.0023 | 0.79% | 0.29405 | 0.30 | 0.29405 | 22,183 |
31 May 2024 | 0.2927 | 0.0003 | 0.10% | 0.29524 | 0.29654 | 0.2723 | 12,690 |
30 May 2024 | 0.2924 | 0.01106 | 3.93% | 0.2875 | 0.2924 | 0.2875 | 9,631 |
29 May 2024 | 0.28134 | -0.00034 | -0.12% | 0.2761 | 0.28134 | 0.27425 | 50,034 |
28 May 2024 | 0.28168 | -0.01712 | -5.73% | 0.2942 | 0.2942 | 0.28 | 17,185 |
24 May 2024 | 0.2988 | 0.0138 | 4.84% | 0.29 | 0.2992 | 0.2875 | 37,200 |
23 May 2024 | 0.285 | -0.006 | -2.06% | 0.2854 | 0.29 | 0.2834 | 92,680 |
22 May 2024 | 0.291 | -0.00585 | -1.97% | 0.2957 | 0.2968 | 0.291 | 53,547 |
21 May 2024 | 0.29685 | -0.00315 | -1.05% | 0.302 | 0.3036 | 0.2945 | 56,193 |
20 May 2024 | 0.30 | -0.0053 | -1.74% | 0.325 | 0.325 | 0.2903 | 230,558 |
17 May 2024 | 0.3053 | -0.0148 | -4.62% | 0.30955 | 0.30955 | 0.305 | 24,650 |
16 May 2024 | 0.3201 | 0.0121 | 3.93% | 0.306795 | 0.324704 | 0.30 | 155,913 |
15 May 2024 | 0.308 | -0.085 | -21.63% | 0.35 | 0.352 | 0.295 | 519,550 |
14 May 2024 | 0.393 | -0.087 | -18.13% | 0.4072 | 0.42145 | 0.3693 | 1,045,659 |
13 May 2024 | 0.48 | -0.018 | -3.61% | 0.479 | 0.48 | 0.47754 | 5,912 |
10 May 2024 | 0.498 | 0.01349 | 2.78% | 0.4901 | 0.50 | 0.4791 | 25,950 |
09 May 2024 | 0.48451 | -0.00859 | -1.74% | 0.48 | 0.4874 | 0.48 | 41,707 |
08 May 2024 | 0.4931 | 0.00002 | 0.00% | 0.49514 | 0.49514 | 0.4912 | 19,475 |
07 May 2024 | 0.49308 | 0.00188 | 0.38% | 0.48925 | 0.4952 | 0.48925 | 4,058 |
06 May 2024 | 0.4912 | 0.00662 | 1.37% | 0.4904 | 0.4912 | 0.4904 | 21,500 |
03 May 2024 | 0.48458 | 0.01133 | 2.39% | 0.48 | 0.48458 | 0.475 | 100,000 |
02 May 2024 | 0.47325 | -0.02175 | -4.39% | 0.491 | 0.491 | 0.4697 | 9,740 |
01 May 2024 | 0.495 | 0.00202 | 0.41% | 0.48915 | 0.49592 | 0.4837 | 100,904 |
30 Abr 2024 | 0.49298 | -0.02089 | -4.07% | 0.5008 | 0.5008 | 0.49298 | 48,975 |
29 Abr 2024 | 0.51387 | 0.02627 | 5.39% | 0.4998 | 0.5217 | 0.4907 | 34,954 |
26 Abr 2024 | 0.4876 | 0.0273 | 5.93% | 0.4679 | 0.4876 | 0.46322 | 16,810 |
25 Abr 2024 | 0.460297 | -0.0087 | -1.86% | 0.48 | 0.48 | 0.45824 | 65,647 |
24 Abr 2024 | 0.469 | -0.0114 | -2.37% | 0.4792 | 0.4804 | 0.469 | 37,439 |
23 Abr 2024 | 0.4804 | 0.008 | 1.69% | 0.4804 | 0.4804 | 0.4774 | 67,143 |
22 Abr 2024 | 0.4724 | -0.0276 | -5.52% | 0.46965 | 0.4835 | 0.4684 | 9,338 |
19 Abr 2024 | 0.50 | -0.0332 | -6.23% | 0.5174 | 0.5174 | 0.50 | 21,004 |
18 Abr 2024 | 0.5332 | 0.0215 | 4.20% | 0.5223 | 0.5332 | 0.5223 | 23,000 |
17 Abr 2024 | 0.5117 | -0.0161 | -3.05% | 0.4994 | 0.5117 | 0.4994 | 704 |
16 Abr 2024 | 0.5278 | 0.0088 | 1.70% | 0.5035 | 0.5278 | 0.48364 | 70,796 |
15 Abr 2024 | 0.519 | -0.0723 | -12.23% | 0.53472 | 0.54 | 0.50 | 23,700 |
12 Abr 2024 | 0.5913 | -0.0093 | -1.55% | 0.6145 | 0.6145 | 0.56905 | 26,650 |
11 Abr 2024 | 0.6006 | 0.03595 | 6.37% | 0.59288 | 0.6006 | 0.59288 | 52,049 |
10 Abr 2024 | 0.56465 | 0.04465 | 8.59% | 0.541 | 0.57318 | 0.541 | 77,759 |
09 Abr 2024 | 0.52 | 0.008 | 1.56% | 0.52 | 0.54246 | 0.51805 | 74,301 |
08 Abr 2024 | 0.512 | 0.01474 | 2.96% | 0.508 | 0.512 | 0.4976 | 10,097 |
05 Abr 2024 | 0.49726 | 0.02416 | 5.11% | 0.49 | 0.50325 | 0.49 | 17,310 |
04 Abr 2024 | 0.4731 | -0.0049 | -1.03% | 0.4731 | 0.4731 | 0.4731 | 2,018 |
03 Abr 2024 | 0.478 | 0.0129 | 2.77% | 0.4716 | 0.4789 | 0.46683 | 55,400 |
02 Abr 2024 | 0.4651 | 0.0544 | 13.25% | 0.4277 | 0.4666 | 0.4277 | 77,555 |