U.S. markets open in 6 hours 40 minutes
F S&P 500
5,104.00 +12.50 (+0.25%) F Dow Jones
38,621.00 +239.00 (+0.62%) F Nasdaq
17,736.00 +86.25 (+0.49%) E-mini Russell 2000 Index Futur
2,023.50 -3.70 (-0.18%) Petróleo
79.10 +0.15 (+0.19%) Oro
2,309.80 +0.20 (+0.01%)
CLP Holdings Limited (CLPHY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 8.29 | 8.29 | 7.80 | 8.12 | 8.12 | 49,800 |
| 01 may 2024 | 7.90 | 7.94 | 7.89 | 7.90 | 7.90 | 66,700 |
| 30 abr 2024 | 7.96 | 7.99 | 7.88 | 7.95 | 7.95 | 83,500 |
| 29 abr 2024 | 8.04 | 8.08 | 7.99 | 8.08 | 8.08 | 62,300 |
| 26 abr 2024 | 7.68 | 8.09 | 7.68 | 8.07 | 8.07 | 63,200 |
| 25 abr 2024 | 8.11 | 8.11 | 7.99 | 8.01 | 8.01 | 69,100 |
| 24 abr 2024 | 7.78 | 8.04 | 7.78 | 8.01 | 8.01 | 50,400 |
| 23 abr 2024 | 8.13 | 8.13 | 7.84 | 7.91 | 7.91 | 83,100 |
| 22 abr 2024 | 7.86 | 7.93 | 7.79 | 7.89 | 7.89 | 62,400 |
| 19 abr 2024 | 7.70 | 7.73 | 7.62 | 7.69 | 7.69 | 64,000 |
| 18 abr 2024 | 7.74 | 7.76 | 7.67 | 7.67 | 7.67 | 102,100 |
| 17 abr 2024 | 7.94 | 7.94 | 7.67 | 7.73 | 7.73 | 138,800 |
| 16 abr 2024 | 7.65 | 7.84 | 7.65 | 7.78 | 7.78 | 194,300 |
| 15 abr 2024 | 8.15 | 8.15 | 7.78 | 7.86 | 7.86 | 133,300 |
| 12 abr 2024 | 7.88 | 7.88 | 7.80 | 7.85 | 7.85 | 67,600 |
| 11 abr 2024 | 8.00 | 8.01 | 7.97 | 8.01 | 8.01 | 109,700 |
| 10 abr 2024 | 7.76 | 8.05 | 7.76 | 8.04 | 8.04 | 72,700 |
| 09 abr 2024 | 8.23 | 8.23 | 7.89 | 7.97 | 7.97 | 89,000 |
| 08 abr 2024 | 7.87 | 7.94 | 7.85 | 7.90 | 7.90 | 140,800 |
| 05 abr 2024 | 7.98 | 7.98 | 7.81 | 7.84 | 7.84 | 76,300 |
| 04 abr 2024 | 8.03 | 8.08 | 8.02 | 8.06 | 8.06 | 69,100 |
| 03 abr 2024 | 7.89 | 8.11 | 7.89 | 8.02 | 8.02 | 221,900 |
| 02 abr 2024 | 8.05 | 8.10 | 8.00 | 8.01 | 8.01 | 80,100 |
| 01 abr 2024 | 7.80 | 8.20 | 7.80 | 7.94 | 7.94 | 209,600 |
| 28 mar 2024 | 8.03 | 8.03 | 7.92 | 7.92 | 7.92 | 177,800 |
| 27 mar 2024 | 8.15 | 8.15 | 8.02 | 8.04 | 8.04 | 95,400 |
| 26 mar 2024 | 8.30 | 8.30 | 8.00 | 8.11 | 8.11 | 101,800 |
| 25 mar 2024 | 7.89 | 8.13 | 7.89 | 8.07 | 8.07 | 82,900 |
| 22 mar 2024 | 8.10 | 8.10 | 8.02 | 8.03 | 8.03 | 56,000 |
| 21 mar 2024 | 7.84 | 8.19 | 7.84 | 8.10 | 8.10 | 42,400 |
| 20 mar 2024 | 8.01 | 8.09 | 7.99 | 7.99 | 7.99 | 42,400 |
| 19 mar 2024 | 8.08 | 8.14 | 8.03 | 8.11 | 8.11 | 30,700 |
| 18 mar 2024 | 8.21 | 8.21 | 8.11 | 8.19 | 8.19 | 29,700 |
| 15 mar 2024 | 8.19 | 8.19 | 8.12 | 8.17 | 8.17 | 32,500 |
| 14 mar 2024 | 8.22 | 8.22 | 8.10 | 8.10 | 8.10 | 59,300 |
| 13 mar 2024 | 7.98 | 8.32 | 7.98 | 8.27 | 8.27 | 36,000 |
| 12 mar 2024 | 8.00 | 8.36 | 8.00 | 8.26 | 8.26 | 94,000 |
| 11 mar 2024 | 8.08 | 8.21 | 8.08 | 8.19 | 8.19 | 39,000 |
| 08 mar 2024 | 7.90 | 8.29 | 7.90 | 8.08 | 8.08 | 39,700 |
| 08 mar 2024 | 0.155 Dividendo | |||||
| 07 mar 2024 | 8.10 | 8.43 | 8.10 | 8.39 | 8.23 | 26,600 |
| 06 mar 2024 | 8.40 | 8.46 | 8.39 | 8.45 | 8.29 | 23,500 |
| 05 mar 2024 | 8.20 | 8.31 | 8.20 | 8.27 | 8.12 | 25,600 |
| 04 mar 2024 | 8.59 | 8.59 | 8.27 | 8.29 | 8.14 | 42,600 |
| 01 mar 2024 | 8.32 | 8.41 | 8.30 | 8.40 | 8.24 | 36,400 |
| 29 feb 2024 | 8.55 | 8.55 | 8.29 | 8.29 | 8.14 | 46,300 |
| 28 feb 2024 | 8.41 | 8.50 | 8.41 | 8.41 | 8.25 | 40,500 |
| 27 feb 2024 | 8.40 | 8.56 | 8.40 | 8.52 | 8.36 | 51,700 |
| 26 feb 2024 | 8.25 | 8.40 | 8.14 | 8.25 | 8.10 | 26,300 |
| 23 feb 2024 | 8.07 | 8.25 | 8.01 | 8.13 | 7.98 | 67,300 |
| 22 feb 2024 | 8.30 | 8.30 | 8.19 | 8.19 | 8.04 | 26,800 |
| 21 feb 2024 | 8.27 | 8.32 | 8.24 | 8.30 | 8.15 | 38,500 |
| 20 feb 2024 | 8.37 | 8.37 | 8.30 | 8.34 | 8.19 | 41,700 |
| 16 feb 2024 | 8.40 | 8.40 | 8.16 | 8.21 | 8.06 | 35,800 |
| 15 feb 2024 | 8.40 | 8.40 | 8.12 | 8.18 | 8.03 | 32,600 |
| 14 feb 2024 | 8.30 | 8.32 | 8.26 | 8.31 | 8.16 | 42,600 |
| 13 feb 2024 | 8.60 | 8.60 | 8.24 | 8.25 | 8.10 | 33,100 |
| 12 feb 2024 | 8.29 | 8.44 | 8.03 | 8.40 | 8.24 | 51,900 |
| 09 feb 2024 | 8.28 | 8.32 | 8.21 | 8.28 | 8.13 | 41,700 |
| 08 feb 2024 | 8.24 | 8.35 | 8.24 | 8.30 | 8.15 | 34,900 |
| 07 feb 2024 | 8.46 | 8.53 | 8.43 | 8.51 | 8.35 | 61,900 |
| 06 feb 2024 | 8.46 | 8.69 | 8.46 | 8.60 | 8.44 | 46,600 |
| 05 feb 2024 | 8.13 | 8.24 | 8.13 | 8.23 | 8.08 | 50,700 |
| 02 feb 2024 | 8.18 | 8.21 | 8.14 | 8.19 | 8.04 | 39,600 |
| 01 feb 2024 | 7.98 | 8.12 | 7.98 | 8.10 | 7.95 | 46,400 |
| 31 ene 2024 | 7.95 | 8.02 | 7.90 | 7.91 | 7.76 | 35,400 |
| 30 ene 2024 | 7.84 | 7.95 | 7.75 | 7.75 | 7.61 | 90,000 |
| 29 ene 2024 | 7.88 | 7.95 | 7.88 | 7.93 | 7.78 | 58,100 |
| 26 ene 2024 | 7.86 | 7.95 | 7.86 | 7.95 | 7.80 | 60,700 |
| 25 ene 2024 | 7.85 | 7.98 | 7.85 | 7.86 | 7.71 | 46,600 |
| 24 ene 2024 | 7.76 | 8.04 | 7.76 | 7.95 | 7.80 | 29,600 |
| 23 ene 2024 | 7.76 | 7.77 | 7.60 | 7.74 | 7.60 | 44,800 |
| 22 ene 2024 | 7.57 | 7.75 | 7.57 | 7.70 | 7.56 | 54,000 |
| 19 ene 2024 | 7.75 | 7.85 | 7.75 | 7.75 | 7.61 | 35,100 |
| 18 ene 2024 | 7.84 | 7.93 | 7.77 | 7.85 | 7.70 | 55,900 |
| 17 ene 2024 | 7.75 | 7.80 | 7.70 | 7.75 | 7.61 | 44,800 |
| 16 ene 2024 | 7.95 | 8.12 | 7.95 | 8.08 | 7.93 | 77,300 |
| 12 ene 2024 | 8.14 | 8.14 | 8.01 | 8.10 | 7.95 | 41,900 |
| 11 ene 2024 | 8.00 | 8.13 | 7.95 | 8.10 | 7.95 | 181,500 |
| 10 ene 2024 | 7.97 | 8.01 | 7.92 | 7.95 | 7.80 | 41,200 |
| 09 ene 2024 | 7.97 | 8.10 | 7.97 | 8.06 | 7.91 | 28,900 |
| 08 ene 2024 | 8.16 | 8.16 | 8.01 | 8.01 | 7.86 | 24,400 |
| 05 ene 2024 | 8.16 | 8.23 | 8.10 | 8.13 | 7.98 | 29,800 |
| 04 ene 2024 | 8.18 | 8.24 | 8.11 | 8.21 | 8.06 | 37,300 |
| 03 ene 2024 | 8.12 | 8.19 | 8.12 | 8.12 | 7.97 | 47,300 |
| 02 ene 2024 | 8.16 | 8.45 | 7.88 | 8.05 | 7.90 | 54,500 |
| 29 dic 2023 | 8.20 | 8.22 | 8.14 | 8.22 | 8.07 | 52,000 |
| 28 dic 2023 | 8.24 | 8.29 | 8.16 | 8.16 | 8.01 | 36,000 |
| 27 dic 2023 | 7.87 | 8.25 | 7.87 | 8.13 | 7.98 | 39,200 |
| 26 dic 2023 | 8.42 | 8.42 | 8.03 | 8.06 | 7.91 | 38,900 |
| 22 dic 2023 | 7.78 | 8.16 | 7.78 | 8.10 | 7.95 | 43,900 |
| 21 dic 2023 | 7.79 | 8.17 | 7.79 | 8.08 | 7.93 | 54,900 |
| 20 dic 2023 | 7.75 | 8.05 | 7.75 | 7.91 | 7.76 | 32,800 |
| 19 dic 2023 | 8.12 | 8.19 | 8.05 | 8.08 | 7.93 | 37,000 |
| 18 dic 2023 | 8.07 | 8.19 | 8.02 | 8.05 | 7.90 | 44,000 |
| 15 dic 2023 | 8.00 | 8.21 | 8.00 | 8.10 | 7.95 | 34,300 |
| 14 dic 2023 | 8.00 | 8.16 | 8.00 | 8.11 | 7.96 | 55,600 |
| 13 dic 2023 | 7.84 | 7.86 | 7.74 | 7.76 | 7.62 | 49,500 |
| 12 dic 2023 | 7.76 | 7.85 | 7.73 | 7.82 | 7.68 | 65,200 |
| 11 dic 2023 | 7.49 | 7.85 | 7.49 | 7.85 | 7.70 | 81,800 |
| *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.