U.S. markets closed
F S&P 500
5,072.75 +26.25 (+0.52%) F Dow Jones
38,227.00 +158.00 (+0.42%) F Nasdaq
17,553.00 +114.75 (+0.66%) E-mini Russell 2000 Index Futur
2,006.20 +16.50 (+0.83%) Petróleo
79.45 +0.45 (+0.57%) Oro
2,327.20 +16.20 (+0.70%)
BRL/CLP (BRLCLP=X)
CCY - CCY Precio retrasado. Divisa en CLP.
Añadir a la lista de seguimiento
A partir del 05:34PM BST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 185.2000 | 185.2000 | 184.6100 | 184.6200 | 184.6200 | - |
| 01 may 2024 | 184.3390 | 184.7715 | 182.4324 | 184.3528 | 184.3528 | - |
| 30 abr 2024 | 184.0060 | 185.2286 | 182.9367 | 184.0024 | 184.0024 | - |
| 29 abr 2024 | 185.9861 | 185.9861 | 184.1006 | 185.9860 | 185.9860 | - |
| 26 abr 2024 | 183.7608 | 185.4643 | 183.6196 | 183.7708 | 183.7708 | - |
| 25 abr 2024 | 185.0403 | 185.8456 | 182.8248 | 185.0510 | 185.0510 | - |
| 24 abr 2024 | 185.7872 | 186.5395 | 184.6123 | 185.7909 | 185.7909 | - |
| 23 abr 2024 | 184.3039 | 184.8544 | 183.3950 | 184.3178 | 184.3178 | - |
| 22 abr 2024 | 183.3314 | 184.2684 | 183.1228 | 184.9176 | 184.9176 | - |
| 19 abr 2024 | 184.2358 | 184.4658 | 182.0691 | 184.2323 | 184.2323 | - |
| 18 abr 2024 | 186.9838 | 187.0517 | 183.0718 | 186.9874 | 186.9874 | - |
| 17 abr 2024 | 185.3947 | 186.8779 | 185.1944 | 185.4053 | 185.4053 | - |
| 16 abr 2024 | 187.5614 | 188.7980 | 185.7083 | 187.5687 | 187.5687 | - |
| 15 abr 2024 | 188.4006 | 189.4904 | 186.7367 | 188.4133 | 188.4133 | - |
| 12 abr 2024 | 187.5682 | 188.0757 | 186.3730 | 187.5806 | 187.5806 | - |
| 11 abr 2024 | 187.0218 | 188.5201 | 187.0061 | 187.0098 | 187.0098 | - |
| 10 abr 2024 | 187.8424 | 189.4938 | 187.0871 | 187.9196 | 187.9196 | - |
| 09 abr 2024 | 188.0828 | 188.6465 | 187.1426 | 188.0790 | 188.0790 | - |
| 08 abr 2024 | 185.9701 | 188.8051 | 185.6969 | 185.9701 | 185.9701 | - |
| 05 abr 2024 | 185.9292 | 189.2483 | 185.7524 | 185.9256 | 185.9256 | - |
| 04 abr 2024 | 189.4120 | 189.5888 | 186.7962 | 189.4022 | 189.4022 | - |
| 03 abr 2024 | 192.6215 | 193.4618 | 188.2747 | 192.6329 | 192.6329 | - |
| 02 abr 2024 | 194.9066 | 195.8885 | 193.2021 | 194.8898 | 194.8898 | - |
| 01 abr 2024 | 195.3422 | 195.4141 | 193.6835 | 195.3192 | 195.3192 | - |
| 29 mar 2024 | 195.5233 | 196.6872 | 195.2821 | 195.5233 | 195.5233 | - |
| 28 mar 2024 | 196.2627 | 197.1729 | 195.7976 | 196.2587 | 196.2587 | - |
| 27 mar 2024 | 197.2463 | 197.8667 | 196.2261 | 197.2463 | 197.2463 | - |
| 26 mar 2024 | 196.6474 | 197.3791 | 195.8659 | 196.6695 | 196.6695 | - |
| 25 mar 2024 | 195.2421 | 196.9313 | 195.2421 | 196.4554 | 196.4554 | - |
| 22 mar 2024 | 194.7230 | 197.2955 | 194.1570 | 194.7022 | 194.7022 | - |
| 21 mar 2024 | 193.7958 | 195.0726 | 193.0541 | 193.8122 | 193.8122 | - |
| 20 mar 2024 | 192.0181 | 195.5716 | 191.8886 | 192.0219 | 192.0219 | - |
| 19 mar 2024 | 188.1867 | 192.6852 | 188.1552 | 188.1627 | 188.1627 | - |
| 18 mar 2024 | 187.7112 | 189.3882 | 187.6113 | 188.7433 | 188.7433 | - |
| 15 mar 2024 | 188.5261 | 190.4757 | 187.2721 | 188.5261 | 188.5261 | - |
| 14 mar 2024 | 190.2317 | 190.8425 | 189.3725 | 190.2459 | 190.2459 | - |
| 13 mar 2024 | 191.3537 | 193.3941 | 189.2271 | 191.3499 | 191.3499 | - |
| 12 mar 2024 | 194.0454 | 194.5690 | 193.1115 | 194.0366 | 194.0366 | - |
| 11 mar 2024 | 193.8628 | 194.6240 | 192.8064 | 192.9627 | 192.9627 | - |
| 08 mar 2024 | 198.7474 | 199.3251 | 192.6228 | 198.7393 | 198.7393 | - |
| 07 mar 2024 | 199.2860 | 199.7166 | 198.9501 | 199.2778 | 199.2778 | - |
| 06 mar 2024 | 197.0706 | 199.5543 | 196.4573 | 197.0706 | 197.0706 | - |
| 05 mar 2024 | 196.9384 | 197.5914 | 196.5092 | 196.9504 | 196.9504 | - |
| 04 mar 2024 | 195.1130 | 197.2653 | 194.4781 | 195.1051 | 195.1051 | - |
| 01 mar 2024 | 194.4136 | 195.7464 | 194.0389 | 194.4136 | 194.4136 | - |
| 29 feb 2024 | 196.9982 | 197.1374 | 193.9281 | 197.0165 | 197.0165 | - |
| 28 feb 2024 | 198.8613 | 199.2985 | 197.4050 | 198.8849 | 198.8849 | - |
| 27 feb 2024 | 198.1462 | 199.1663 | 197.5668 | 198.1382 | 198.1382 | - |
| 26 feb 2024 | 196.2048 | 198.4697 | 195.8869 | 196.1754 | 196.1754 | - |
| 23 feb 2024 | 197.1623 | 198.1076 | 196.3502 | 197.1768 | 197.1768 | - |
| 22 feb 2024 | 196.3930 | 198.6804 | 195.8900 | 196.3750 | 196.3750 | - |
| 21 feb 2024 | 195.2773 | 196.9814 | 194.9192 | 195.2773 | 195.2773 | - |
| 20 feb 2024 | 194.6008 | 196.3725 | 193.9781 | 194.5968 | 194.5968 | - |
| 19 feb 2024 | 193.9989 | 196.2970 | 193.9251 | 195.5117 | 195.5117 | - |
| 16 feb 2024 | 194.5027 | 195.3798 | 194.1506 | 194.5117 | 194.5117 | - |
| 15 feb 2024 | 192.6916 | 194.6306 | 192.4073 | 192.6877 | 192.6877 | - |
| 14 feb 2024 | 195.8385 | 195.8879 | 192.5136 | 195.8562 | 195.8562 | - |
| 13 feb 2024 | 195.9497 | 196.8782 | 194.9941 | 195.9674 | 195.9674 | - |
| 12 feb 2024 | 195.6724 | 196.3470 | 194.5021 | 195.8920 | 195.8920 | - |
| 09 feb 2024 | 193.3935 | 195.9101 | 193.3696 | 193.3973 | 193.3973 | - |
| 08 feb 2024 | 191.7938 | 193.9322 | 190.9324 | 191.7976 | 191.7976 | - |
| 07 feb 2024 | 190.9452 | 192.0213 | 190.4226 | 190.9598 | 190.9598 | - |
| 06 feb 2024 | 191.3604 | 192.1493 | 190.8914 | 191.8337 | 191.8337 | - |
| 05 feb 2024 | 189.2696 | 191.9130 | 189.2696 | 190.7130 | 190.7130 | - |
| 02 feb 2024 | 189.5361 | 191.7345 | 188.9775 | 189.5222 | 189.5222 | - |
| 01 feb 2024 | 187.8504 | 189.6850 | 187.3023 | 187.8633 | 187.8633 | - |
| 31 ene 2024 | 188.2810 | 189.3677 | 187.7903 | 188.3017 | 188.3017 | - |
| 30 ene 2024 | 187.8043 | 188.6359 | 187.0831 | 187.8119 | 187.8119 | - |
| 29 ene 2024 | 188.0800 | 189.0271 | 186.9675 | 187.5585 | 187.5585 | - |
| 26 ene 2024 | 184.9968 | 187.4847 | 184.6669 | 184.9780 | 184.9780 | - |
| 25 ene 2024 | 184.5466 | 185.4947 | 184.2345 | 184.5575 | 184.5575 | - |
| 24 ene 2024 | 184.1480 | 185.7469 | 182.3856 | 184.1480 | 184.1480 | - |
| 23 ene 2024 | 182.2959 | 184.1777 | 181.8929 | 182.2792 | 182.2792 | - |
| 22 ene 2024 | 184.4408 | 184.6830 | 182.3542 | 184.6146 | 184.6146 | - |
| 19 ene 2024 | 186.6649 | 186.6847 | 184.3131 | 186.6771 | 186.6771 | - |
| 18 ene 2024 | 186.6923 | 187.1787 | 185.5416 | 186.6923 | 186.6923 | - |
| 17 ene 2024 | 187.2469 | 188.6184 | 186.5127 | 187.2583 | 187.2583 | - |
| 16 ene 2024 | 187.1830 | 188.8001 | 186.5412 | 187.1868 | 187.1868 | - |
| 15 ene 2024 | 187.3452 | 187.4874 | 186.4901 | 187.3413 | 187.3413 | - |
| 12 ene 2024 | 187.5695 | 188.5655 | 186.7808 | 187.5695 | 187.5695 | - |
| 11 ene 2024 | 187.3062 | 187.9489 | 185.7448 | 187.3062 | 187.3062 | - |
| 10 ene 2024 | 187.0683 | 188.8341 | 185.4461 | 187.0808 | 187.0808 | - |
| 09 ene 2024 | 185.5539 | 188.0445 | 185.4169 | 185.5617 | 185.5617 | - |
| 08 ene 2024 | 182.4229 | 186.2523 | 182.2057 | 182.4902 | 182.4902 | - |
| 05 ene 2024 | 181.1790 | 183.6017 | 180.4676 | 181.1701 | 181.1701 | - |
| 04 ene 2024 | 179.2425 | 181.0744 | 178.8482 | 179.2349 | 179.2349 | - |
| 03 ene 2024 | 179.5543 | 180.0891 | 178.9863 | 179.5470 | 179.5470 | - |
| 02 ene 2024 | 182.3390 | 182.3766 | 178.8302 | 181.6957 | 181.6957 | - |
| 01 ene 2024 | 182.1929 | 182.3578 | 181.2437 | 180.2761 | 180.2761 | - |
| 29 dic 2023 | 182.3715 | 182.6260 | 179.3741 | 182.3924 | 182.3924 | - |
| 28 dic 2023 | 183.0902 | 183.4504 | 182.2777 | 183.0940 | 183.0940 | - |
| 27 dic 2023 | 185.3519 | 185.3904 | 182.3386 | 185.3558 | 185.3558 | - |
| 26 dic 2023 | 183.5969 | 186.3491 | 180.1345 | 182.4285 | 182.4285 | - |
| 25 dic 2023 | 182.4248 | 182.4285 | 182.2385 | 183.5690 | 183.5690 | - |
| 22 dic 2023 | 179.9828 | 183.5797 | 179.2368 | 179.9910 | 179.9910 | - |
| 21 dic 2023 | 177.0376 | 180.5262 | 176.8062 | 177.0376 | 177.0376 | - |
| 20 dic 2023 | 177.2017 | 178.3281 | 176.4440 | 177.1989 | 177.1989 | - |
| 19 dic 2023 | 178.4548 | 179.0542 | 176.7082 | 178.4657 | 178.4657 | - |
| 18 dic 2023 | 176.0825 | 178.5040 | 175.9891 | 176.3248 | 176.3248 | - |
| 15 dic 2023 | 176.0306 | 176.7751 | 175.5769 | 176.0306 | 176.0306 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.