Empresas CMPC S.A. (CMPC.SN)
Santiago - Santiago Precio retrasado. Divisa en CLP.
Añadir a la lista de seguimiento
Al cierre: 04:00PM CLT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 1,930.00 | 1,950.00 | 1,911.00 | 1,930.00 | 1,930.00 | 98,616 |
| 17 may 2024 | 1,950.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,950.00 | 744,388 |
| 16 may 2024 | 1,910.10 | 1,920.00 | 1,900.00 | 1,910.10 | 1,910.10 | 363,220 |
| 15 may 2024 | 1,905.00 | 1,944.00 | 1,905.00 | 1,905.00 | 1,905.00 | 207,898 |
| 14 may 2024 | 1,922.00 | 1,930.00 | 1,890.20 | 1,922.00 | 1,922.00 | 713,011 |
| 13 may 2024 | 1,918.00 | 1,919.90 | 1,856.00 | 1,918.00 | 1,918.00 | 140,623 |
| 10 may 2024 | 1,891.00 | 1,915.00 | 1,880.00 | 1,891.00 | 1,891.00 | 79,689 |
| 09 may 2024 | 1,884.00 | 1,910.00 | 1,883.10 | 1,884.00 | 1,884.00 | 151,830 |
| 08 may 2024 | 1,894.00 | 1,920.00 | 1,875.70 | 1,894.00 | 1,894.00 | 413,721 |
| 07 may 2024 | 1,920.00 | 1,920.00 | 1,863.00 | 1,920.00 | 1,920.00 | 271,680 |
| 06 may 2024 | 1,852.10 | 1,918.00 | 1,851.00 | 1,852.10 | 1,852.10 | 197,436 |
| 03 may 2024 | 1,900.00 | 1,935.30 | 1,865.00 | 1,900.00 | 1,900.00 | 158,775 |
| 03 may 2024 | 0.023711 Dividendo | |||||
| 02 may 2024 | 1,900.00 | 1,928.00 | 1,876.90 | 1,900.00 | 1,899.98 | 222,558 |
| 30 abr 2024 | 1,896.00 | 1,933.70 | 1,889.90 | 1,896.00 | 1,895.98 | 496,590 |
| 29 abr 2024 | 1,920.00 | 1,944.00 | 1,859.80 | 1,920.00 | 1,919.98 | 506,136 |
| 26 abr 2024 | 1,850.00 | 1,869.00 | 1,825.00 | 1,850.00 | 1,849.98 | 207,307 |
| 25 abr 2024 | 1,825.00 | 1,891.00 | 1,825.00 | 1,825.00 | 1,824.98 | 516,168 |
| 24 abr 2024 | 1,891.00 | 1,951.50 | 1,891.00 | 1,891.00 | 1,890.98 | 998,356 |
| 23 abr 2024 | 1,951.60 | 1,970.00 | 1,890.00 | 1,951.60 | 1,951.58 | 471,092 |
| 22 abr 2024 | 1,896.00 | 1,899.80 | 1,864.00 | 1,896.00 | 1,895.98 | 51,988 |
| 19 abr 2024 | 1,875.00 | 1,882.90 | 1,825.00 | 1,875.00 | 1,874.98 | 287,621 |
| 18 abr 2024 | 1,865.10 | 1,920.00 | 1,862.00 | 1,865.10 | 1,865.08 | 291,684 |
| 17 abr 2024 | 1,900.00 | 1,904.60 | 1,844.40 | 1,900.00 | 1,899.98 | 314,426 |
| 16 abr 2024 | 1,882.00 | 1,919.00 | 1,865.00 | 1,882.00 | 1,881.98 | 154,233 |
| 15 abr 2024 | 1,900.00 | 1,950.00 | 1,860.10 | 1,900.00 | 1,899.98 | 185,024 |
| 12 abr 2024 | 1,901.00 | 1,952.00 | 1,886.00 | 1,901.00 | 1,900.98 | 210,629 |
| 11 abr 2024 | 1,952.00 | 1,965.30 | 1,947.20 | 1,952.00 | 1,951.98 | 151,033 |
| 10 abr 2024 | 1,947.20 | 1,965.00 | 1,928.80 | 1,947.20 | 1,947.18 | 708,259 |
| 09 abr 2024 | 1,965.00 | 1,994.90 | 1,960.00 | 1,965.00 | 1,964.98 | 420,860 |
| 08 abr 2024 | 1,977.00 | 1,977.00 | 1,906.10 | 1,977.00 | 1,976.98 | 460,145 |
| 05 abr 2024 | 1,906.00 | 1,970.00 | 1,895.80 | 1,906.00 | 1,905.98 | 72,412 |
| 04 abr 2024 | 1,930.00 | 1,971.00 | 1,930.00 | 1,930.00 | 1,929.98 | 95,004 |
| 03 abr 2024 | 1,951.00 | 1,976.00 | 1,935.60 | 1,951.00 | 1,950.98 | 304,526 |
| 02 abr 2024 | 1,976.00 | 1,976.00 | 1,881.80 | 1,976.00 | 1,975.98 | 634,260 |
| 01 abr 2024 | 1,951.00 | 1,994.80 | 1,941.90 | 1,951.00 | 1,950.98 | 66,533 |
| 28 mar 2024 | 1,991.00 | 2,025.00 | 1,948.90 | 1,991.00 | 1,990.98 | 469,223 |
| 27 mar 2024 | 1,967.00 | 1,970.00 | 1,920.00 | 1,967.00 | 1,966.98 | 293,269 |
| 26 mar 2024 | 1,920.00 | 1,959.00 | 1,901.00 | 1,920.00 | 1,919.98 | 1,311,223 |
| 25 mar 2024 | 1,931.00 | 1,931.00 | 1,853.00 | 1,931.00 | 1,930.98 | 240,262 |
| 22 mar 2024 | 1,899.50 | 1,926.30 | 1,865.90 | 1,899.50 | 1,899.48 | 296,824 |
| 21 mar 2024 | 1,865.00 | 1,960.00 | 1,846.00 | 1,865.00 | 1,864.98 | 445,722 |
| 20 mar 2024 | 1,865.00 | 1,865.00 | 1,755.00 | 1,865.00 | 1,864.98 | 197,207 |
| 19 mar 2024 | 1,770.00 | 1,785.10 | 1,751.50 | 1,770.00 | 1,769.98 | 587,186 |
| 18 mar 2024 | 1,769.00 | 1,774.70 | 1,736.00 | 1,769.00 | 1,768.98 | 203,756 |
| 15 mar 2024 | 1,748.00 | 1,789.60 | 1,740.30 | 1,748.00 | 1,747.98 | 8,412,817 |
| 14 mar 2024 | 1,754.00 | 1,790.00 | 1,702.20 | 1,754.00 | 1,753.98 | 531,849 |
| 13 mar 2024 | 1,734.40 | 1,750.00 | 1,720.00 | 1,734.40 | 1,734.38 | 499,514 |
| 12 mar 2024 | 1,749.00 | 1,760.00 | 1,691.10 | 1,749.00 | 1,748.98 | 561,870 |
| 11 mar 2024 | 1,710.00 | 1,710.00 | 1,682.10 | 1,710.00 | 1,709.98 | 125,629 |
| 08 mar 2024 | 1,710.00 | 1,717.00 | 1,650.00 | 1,710.00 | 1,709.98 | 85,739 |
| 07 mar 2024 | 1,667.00 | 1,677.60 | 1,652.30 | 1,667.00 | 1,666.98 | 293,026 |
| 06 mar 2024 | 1,662.00 | 1,679.00 | 1,650.00 | 1,662.00 | 1,661.98 | 204,713 |
| 05 mar 2024 | 1,660.00 | 1,698.00 | 1,645.20 | 1,660.00 | 1,659.98 | 207,262 |
| 04 mar 2024 | 1,671.00 | 1,720.00 | 1,650.00 | 1,671.00 | 1,670.98 | 256,787 |
| 01 mar 2024 | 1,707.00 | 1,707.90 | 1,675.30 | 1,707.00 | 1,706.98 | 152,368 |
| 29 feb 2024 | 1,715.00 | 1,720.00 | 1,689.80 | 1,715.00 | 1,714.98 | 3,753,311 |
| 28 feb 2024 | 1,685.10 | 1,730.00 | 1,671.00 | 1,685.10 | 1,685.08 | 352,514 |
| 27 feb 2024 | 1,688.50 | 1,688.90 | 1,620.00 | 1,688.50 | 1,688.48 | 250,925 |
| 26 feb 2024 | 1,629.00 | 1,630.00 | 1,603.20 | 1,629.00 | 1,628.98 | 125,523 |
| 23 feb 2024 | 1,600.00 | 1,649.90 | 1,600.00 | 1,600.00 | 1,599.98 | 302,362 |
| 22 feb 2024 | 1,634.00 | 1,646.30 | 1,601.00 | 1,634.00 | 1,633.98 | 188,622 |
| 21 feb 2024 | 1,624.00 | 1,669.00 | 1,618.80 | 1,624.00 | 1,623.98 | 352,230 |
| 20 feb 2024 | 1,669.50 | 1,675.00 | 1,639.40 | 1,669.50 | 1,669.48 | 539,108 |
| 19 feb 2024 | 1,656.00 | 1,660.00 | 1,620.00 | 1,656.00 | 1,655.98 | 89,447 |
| 16 feb 2024 | 1,639.00 | 1,639.00 | 1,584.30 | 1,639.00 | 1,638.98 | 180,962 |
| 15 feb 2024 | 1,580.00 | 1,586.40 | 1,550.00 | 1,580.00 | 1,579.98 | 372,508 |
| 14 feb 2024 | 1,555.00 | 1,574.40 | 1,530.00 | 1,555.00 | 1,554.98 | 288,086 |
| 13 feb 2024 | 1,544.00 | 1,570.00 | 1,536.00 | 1,544.00 | 1,543.98 | 24,303 |
| 12 feb 2024 | 1,548.90 | 1,562.00 | 1,531.50 | 1,536.90 | 1,536.88 | 20,218 |
| 09 feb 2024 | 1,545.00 | 1,555.00 | 1,526.10 | 1,545.00 | 1,544.98 | 102,223 |
| 08 feb 2024 | 1,535.30 | 1,554.90 | 1,525.10 | 1,535.30 | 1,535.28 | 89,767 |
| 07 feb 2024 | 1,533.00 | 1,550.00 | 1,521.20 | 1,533.00 | 1,532.98 | 241,124 |
| 06 feb 2024 | 1,544.00 | 1,562.90 | 1,520.10 | 1,544.00 | 1,543.98 | 465,142 |
| 05 feb 2024 | 1,550.00 | 1,585.00 | 1,545.00 | 1,550.00 | 1,549.98 | 143,795 |
| 02 feb 2024 | 1,548.60 | 1,617.90 | 1,540.60 | 1,548.60 | 1,548.58 | 158,673 |
| 01 feb 2024 | 1,570.00 | 1,579.00 | 1,515.00 | 1,570.00 | 1,569.98 | 240,668 |
| 31 ene 2024 | 1,515.00 | 1,562.00 | 1,512.10 | 1,515.00 | 1,514.98 | 580,965 |
| 30 ene 2024 | 1,550.00 | 1,585.70 | 1,550.00 | 1,550.00 | 1,549.98 | 228,854 |
| 29 ene 2024 | 1,580.00 | 1,630.60 | 1,571.00 | 1,580.00 | 1,579.98 | 168,201 |
| 26 ene 2024 | 1,624.00 | 1,624.00 | 1,578.60 | 1,624.00 | 1,623.98 | 414,955 |
| 25 ene 2024 | 1,600.00 | 1,646.50 | 1,590.40 | 1,600.00 | 1,599.98 | 356,216 |
| 24 ene 2024 | 1,640.00 | 1,659.60 | 1,590.10 | 1,640.00 | 1,639.98 | 386,927 |
| 23 ene 2024 | 1,600.00 | 1,609.70 | 1,567.00 | 1,600.00 | 1,599.98 | 243,028 |
| 22 ene 2024 | 1,579.90 | 1,580.00 | 1,550.00 | 1,579.90 | 1,579.88 | 215,947 |
| 19 ene 2024 | 1,546.00 | 1,594.40 | 1,546.00 | 1,546.00 | 1,545.98 | 587,557 |
| 18 ene 2024 | 1,580.00 | 1,621.80 | 1,570.10 | 1,580.00 | 1,579.98 | 550,716 |
| 17 ene 2024 | 1,596.00 | 1,645.30 | 1,596.00 | 1,596.00 | 1,595.98 | 487,127 |
| 16 ene 2024 | 1,636.00 | 1,661.10 | 1,631.10 | 1,636.00 | 1,635.98 | 401,002 |
| 15 ene 2024 | 1,665.80 | 1,665.80 | 1,630.00 | 1,665.80 | 1,665.78 | 50,905 |
| 12 ene 2024 | 1,650.00 | 1,694.80 | 1,650.00 | 1,650.00 | 1,649.98 | 155,976 |
| 11 ene 2024 | 1,685.00 | 1,710.00 | 1,685.00 | 1,685.00 | 1,684.98 | 159,796 |
| 10 ene 2024 | 1,704.80 | 1,720.00 | 1,700.00 | 1,704.80 | 1,704.78 | 111,558 |
| 09 ene 2024 | 1,709.00 | 1,719.00 | 1,655.00 | 1,709.00 | 1,708.98 | 262,116 |
| 08 ene 2024 | 1,697.10 | 1,700.00 | 1,667.40 | 1,697.10 | 1,697.08 | 180,595 |
| 05 ene 2024 | 1,679.90 | 1,715.00 | 1,639.90 | 1,679.90 | 1,679.88 | 253,931 |
| 05 ene 2024 | 0.048837 Dividendo | |||||
| 04 ene 2024 | 1,674.00 | 1,696.20 | 1,673.10 | 1,674.00 | 1,673.93 | 420,178 |
| 03 ene 2024 | 1,683.30 | 1,720.00 | 1,676.00 | 1,683.30 | 1,683.23 | 192,960 |
| 02 ene 2024 | 1,714.90 | 1,714.90 | 1,681.30 | 1,714.90 | 1,714.83 | 172,194 |
| *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.