Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHCM34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 23.50 | 0.26 | 1.12% | 23.24 | 23.50 | 23.06 | 1,915 |
| 17 May 2024 | 23.24 | -0.43 | -1.82% | 23.40 | 23.40 | 23.23 | 136 |
| 16 May 2024 | 23.67 | 0.38 | 1.63% | 23.30 | 23.67 | 23.20 | 250 |
| 15 May 2024 | 23.29 | -0.28 | -1.19% | 23.88 | 23.88 | 23.23 | 10,527 |
| 14 May 2024 | 23.57 | 0.00 | 0.00% | 23.57 | 23.57 | 23.57 | 0 |
| 13 May 2024 | 23.57 | -0.11 | -0.46% | 23.88 | 24.04 | 23.57 | 4,826 |
| 10 May 2024 | 23.68 | 0.78 | 3.41% | 23.42 | 23.80 | 23.35 | 699 |
| 09 May 2024 | 22.90 | -0.45 | -1.93% | 23.58 | 23.85 | 22.61 | 273 |
| 08 May 2024 | 23.35 | 0.70 | 3.09% | 23.36 | 23.99 | 23.32 | 299 |
| 07 May 2024 | 22.65 | -0.30 | -1.31% | 22.55 | 23.20 | 22.55 | 653 |
| 06 May 2024 | 22.95 | 0.55 | 2.46% | 22.50 | 23.03 | 22.46 | 1,348 |
| 03 May 2024 | 22.40 | 0.07 | 0.31% | 22.64 | 22.73 | 22.34 | 9,336 |
| 02 May 2024 | 22.33 | 0.12 | 0.54% | 22.58 | 22.58 | 22.14 | 945 |
| 30 Abr 2024 | 22.21 | -0.07 | -0.31% | 22.28 | 22.36 | 22.14 | 174 |
| 29 Abr 2024 | 22.28 | 0.48 | 2.20% | 21.75 | 22.29 | 21.74 | 4,198 |
| 26 Abr 2024 | 21.80 | -0.53 | -2.37% | 21.90 | 21.90 | 20.37 | 1,021 |
| 25 Abr 2024 | 22.33 | -0.30 | -1.33% | 22.32 | 22.55 | 22.02 | 211 |
| 24 Abr 2024 | 22.63 | -0.11 | -0.48% | 22.61 | 22.74 | 22.47 | 4,036 |
| 23 Abr 2024 | 22.74 | -0.07 | -0.31% | 23.00 | 23.24 | 22.74 | 168 |
| 22 Abr 2024 | 22.81 | -0.12 | -0.52% | 23.16 | 23.21 | 22.59 | 187 |
| 19 Abr 2024 | 22.93 | 0.22 | 0.97% | 22.84 | 22.95 | 22.74 | 146 |
| 18 Abr 2024 | 22.71 | 0.12 | 0.53% | 22.32 | 22.77 | 22.32 | 152 |
| 17 Abr 2024 | 22.59 | -0.15 | -0.66% | 22.90 | 23.07 | 22.44 | 73 |
| 16 Abr 2024 | 22.74 | 0.53 | 2.39% | 22.64 | 22.74 | 22.32 | 198 |
| 15 Abr 2024 | 22.21 | -0.01 | -0.05% | 22.72 | 22.72 | 22.11 | 334 |
| 12 Abr 2024 | 22.22 | -0.35 | -1.55% | 22.23 | 22.74 | 22.22 | 185 |
| 11 Abr 2024 | 22.57 | 0.60 | 2.73% | 22.68 | 22.68 | 22.25 | 58 |
| 10 Abr 2024 | 21.97 | -0.67 | -2.96% | 22.92 | 22.92 | 21.93 | 483 |
| 09 Abr 2024 | 22.64 | -0.31 | -1.35% | 22.88 | 22.88 | 22.49 | 43 |
| 08 Abr 2024 | 22.95 | 0.31 | 1.37% | 22.55 | 23.10 | 22.39 | 839 |
| 05 Abr 2024 | 22.64 | -0.11 | -0.48% | 22.80 | 22.80 | 22.33 | 445 |
| 04 Abr 2024 | 22.75 | -0.50 | -2.15% | 23.25 | 23.42 | 22.75 | 927 |
| 03 Abr 2024 | 23.25 | -0.23 | -0.98% | 23.56 | 23.56 | 23.10 | 275 |
| 02 Abr 2024 | 23.48 | -0.45 | -1.88% | 23.79 | 23.79 | 23.29 | 3,100 |
| 01 Abr 2024 | 23.93 | -0.10 | -0.42% | 24.03 | 24.03 | 23.58 | 527 |
| 28 Mar 2024 | 24.03 | -0.35 | -1.44% | 23.95 | 24.03 | 23.90 | 84 |
| 27 Mar 2024 | 24.38 | 0.10 | 0.41% | 24.12 | 24.38 | 23.97 | 25 |
| 26 Mar 2024 | 24.28 | 0.15 | 0.62% | 23.98 | 24.28 | 23.96 | 184 |
| 25 Mar 2024 | 24.13 | -0.13 | -0.54% | 24.10 | 24.36 | 24.10 | 49 |
| 22 Mar 2024 | 24.26 | -0.21 | -0.86% | 24.44 | 24.54 | 24.25 | 15,499 |
| 21 Mar 2024 | 24.47 | -0.07 | -0.29% | 24.39 | 24.53 | 24.35 | 50,260 |
| 20 Mar 2024 | 24.54 | -0.36 | -1.45% | 24.70 | 24.70 | 24.24 | 50,617 |
| 19 Mar 2024 | 24.90 | 0.10 | 0.40% | 24.61 | 24.96 | 24.61 | 51,719 |
| 18 Mar 2024 | 24.80 | 0.45 | 1.85% | 24.71 | 25.21 | 24.71 | 59,418 |
| 15 Mar 2024 | 24.35 | -0.10 | -0.41% | 24.66 | 24.79 | 24.35 | 133 |
| 14 Mar 2024 | 24.45 | -0.37 | -1.49% | 24.60 | 24.61 | 24.39 | 156 |
| 13 Mar 2024 | 24.82 | 0.56 | 2.31% | 24.26 | 24.82 | 24.26 | 3,754 |
| 12 Mar 2024 | 24.26 | -0.42 | -1.70% | 24.88 | 24.88 | 24.26 | 169 |
| 11 Mar 2024 | 24.68 | 1.16 | 4.93% | 23.62 | 24.73 | 23.53 | 1,010 |
| 08 Mar 2024 | 23.52 | 0.46 | 1.99% | 23.44 | 23.59 | 23.29 | 526 |
| 07 Mar 2024 | 23.06 | 0.50 | 2.22% | 22.48 | 23.12 | 22.48 | 125 |
| 06 Mar 2024 | 22.56 | -0.63 | -2.72% | 23.46 | 23.46 | 22.33 | 4,871 |
| 05 Mar 2024 | 23.19 | 0.04 | 0.17% | 23.15 | 23.41 | 22.70 | 1,635 |
| 04 Mar 2024 | 23.15 | -1.29 | -5.28% | 24.22 | 24.50 | 22.85 | 564,895 |
| 01 Mar 2024 | 24.44 | 0.26 | 1.08% | 24.39 | 24.44 | 24.00 | 72 |
| 29 Feb 2024 | 24.18 | 0.40 | 1.68% | 24.34 | 24.34 | 24.18 | 7,953 |
| 28 Feb 2024 | 23.78 | -0.13 | -0.54% | 24.28 | 24.28 | 23.77 | 1,978 |
| 27 Feb 2024 | 23.91 | -0.58 | -2.37% | 24.58 | 24.58 | 23.82 | 9,883 |
| 26 Feb 2024 | 24.49 | -0.44 | -1.76% | 24.95 | 25.25 | 24.15 | 12,665 |
| 23 Feb 2024 | 24.93 | 0.80 | 3.32% | 24.58 | 25.00 | 24.53 | 23,028 |
| 22 Feb 2024 | 24.13 | 0.40 | 1.69% | 23.86 | 24.13 | 23.55 | 1,328 |
| 21 Feb 2024 | 23.73 | -0.52 | -2.14% | 24.26 | 24.26 | 23.66 | 11,480 |
