U.S. markets open in 7 hours 52 minutes
F S&P 500
5,126.00 +19.50 (+0.38%) F Dow Jones
38,786.00 +60.00 (+0.15%) F Nasdaq
17,733.00 +126.25 (+0.72%) E-mini Russell 2000 Index Futur
2,018.10 +3.20 (+0.16%) Petróleo
83.53 +0.17 (+0.20%) Oro
2,340.00 -2.10 (-0.09%)
EUR/CLP (EURCLP=X)
CCY - CCY Precio retrasado. Divisa en CLP.
Añadir a la lista de seguimiento
A partir del 11:26PM BST. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 1,023.5000 | 1,023.5000 | 1,023.3000 | 1,023.3600 | 1,023.3600 | - |
| 23 abr 2024 | 1,003.4000 | 1,003.4000 | 1,001.0100 | 1,003.4000 | 1,003.4000 | - |
| 22 abr 2024 | 1,013.8600 | 1,013.8600 | 1,003.4000 | 1,013.8600 | 1,013.8600 | - |
| 19 abr 2024 | 1,030.1300 | 1,030.1300 | 1,013.8600 | 1,030.1300 | 1,030.1300 | - |
| 18 abr 2024 | 1,031.3101 | 1,031.3101 | 1,030.1300 | 1,031.3101 | 1,031.3101 | - |
| 17 abr 2024 | 1,026.1801 | 1,031.3101 | 1,026.1801 | 1,026.1801 | 1,026.1801 | - |
| 16 abr 2024 | 1,016.8200 | 1,026.1801 | 1,016.8200 | 1,016.8200 | 1,016.8200 | - |
| 15 abr 2024 | 1,004.1900 | 1,016.8200 | 1,004.1900 | 1,004.1900 | 1,004.1900 | - |
| 12 abr 2024 | 1,009.9800 | 1,009.9800 | 1,004.1900 | 1,009.9800 | 1,009.9800 | - |
| 11 abr 2024 | 1,008.8900 | 1,009.9800 | 1,008.8900 | 1,012.6800 | 1,012.6800 | - |
| 10 abr 2024 | 1,012.6800 | 1,012.6800 | 1,012.6800 | 1,012.6800 | 1,012.6800 | - |
| 09 abr 2024 | 1,013.7200 | 1,013.7200 | 1,012.6800 | 1,013.7200 | 1,013.7200 | - |
| 08 abr 2024 | 1,005.6300 | 1,013.7200 | 1,005.6300 | 1,005.6300 | 1,005.6300 | - |
| 05 abr 2024 | 1,022.9900 | 1,022.9900 | 1,005.6300 | 1,022.9900 | 1,022.9900 | - |
| 04 abr 2024 | 1,036.3500 | 1,036.3500 | 1,022.9900 | 1,036.3500 | 1,036.3500 | - |
| 03 abr 2024 | 1,044.3000 | 1,044.3000 | 1,036.3500 | 1,044.3000 | 1,044.3000 | - |
| 02 abr 2024 | 1,044.3000 | 1,044.3000 | 1,044.3000 | 1,043.6600 | 1,043.6600 | - |
| 01 abr 2024 | 1,043.6600 | 1,043.6600 | 1,043.6600 | 1,043.6600 | 1,043.6600 | - |
| 29 mar 2024 | 1,048.9399 | 1,048.9399 | 1,043.6600 | 1,048.9399 | 1,048.9399 | - |
| 28 mar 2024 | 1,046.2800 | 1,048.9399 | 1,046.2800 | 1,046.2800 | 1,046.2800 | - |
| 27 mar 2024 | 1,047.3101 | 1,047.3101 | 1,046.2800 | 1,047.3101 | 1,047.3101 | - |
| 26 mar 2024 | 1,047.9900 | 1,047.9900 | 1,047.3101 | 1,047.9900 | 1,047.9900 | - |
| 25 mar 2024 | 1,047.4100 | 1,047.9900 | 1,047.4100 | 1,047.4100 | 1,047.4100 | - |
| 22 mar 2024 | 1,040.7300 | 1,047.4100 | 1,040.7300 | 1,040.7300 | 1,040.7300 | - |
| 21 mar 2024 | 1,041.4301 | 1,041.4301 | 1,040.7300 | 1,041.4301 | 1,041.4301 | - |
| 20 mar 2024 | 1,021.6600 | 1,041.4301 | 1,021.6600 | 1,021.6600 | 1,021.6600 | - |
| 19 mar 2024 | 1,014.4300 | 1,021.6600 | 1,014.4300 | 1,014.4300 | 1,014.4300 | - |
| 18 mar 2024 | 1,007.6700 | 1,014.4300 | 1,007.6700 | 1,007.6700 | 1,007.6700 | - |
| 15 mar 2024 | 1,020.9000 | 1,020.9000 | 1,007.6700 | 1,020.9000 | 1,020.9000 | - |
| 14 mar 2024 | 1,030.3900 | 1,030.3900 | 1,020.9000 | 1,030.3900 | 1,030.3900 | - |
| 13 mar 2024 | 1,043.7500 | 1,043.7500 | 1,030.3900 | 1,043.7500 | 1,043.7500 | - |
| 12 mar 2024 | 1,037.8800 | 1,043.7500 | 1,037.8800 | 1,037.8800 | 1,037.8800 | - |
| 11 mar 2024 | 1,043.7800 | 1,043.7800 | 1,037.8800 | 1,043.7800 | 1,043.7800 | - |
| 08 mar 2024 | 1,058.1899 | 1,058.1899 | 1,043.7800 | 1,058.1899 | 1,058.1899 | - |
| 07 mar 2024 | 1,047.2300 | 1,058.1899 | 1,047.2300 | 1,047.2300 | 1,047.2300 | - |
| 06 mar 2024 | 1,046.2100 | 1,047.2300 | 1,046.2100 | 1,046.2100 | 1,046.2100 | - |
| 05 mar 2024 | 1,035.3101 | 1,046.2100 | 1,035.3101 | 1,035.3101 | 1,035.3101 | - |
| 04 mar 2024 | 1,026.5400 | 1,035.3101 | 1,026.5400 | 1,026.5400 | 1,026.5400 | - |
| 01 mar 2024 | 1,044.6899 | 1,044.6899 | 1,026.5400 | 1,044.6899 | 1,044.6899 | - |
| 29 feb 2024 | 1,050.6200 | 1,050.6200 | 1,044.6899 | 1,050.6200 | 1,050.6200 | - |
| 28 feb 2024 | 1,058.0200 | 1,058.0200 | 1,050.6200 | 1,058.0200 | 1,058.0200 | - |
| 27 feb 2024 | 1,052.3700 | 1,058.0200 | 1,052.3700 | 1,052.3700 | 1,052.3700 | - |
| 26 feb 2024 | 1,046.5601 | 1,052.3700 | 1,046.5601 | 1,046.5601 | 1,046.5601 | - |
| 23 feb 2024 | 1,033.8000 | 1,046.5601 | 1,033.8000 | 1,033.8000 | 1,033.8000 | - |
| 22 feb 2024 | 1,027.6200 | 1,033.8000 | 1,027.6200 | 1,027.6200 | 1,027.6200 | - |
| 21 feb 2024 | 1,027.0300 | 1,027.6200 | 1,027.0300 | 1,027.0300 | 1,027.0300 | - |
| 20 feb 2024 | 1,032.1400 | 1,032.1400 | 1,027.0300 | 1,032.1400 | 1,032.1400 | - |
| 19 feb 2024 | 1,025.1600 | 1,032.1400 | 1,025.1600 | 1,025.1600 | 1,025.1600 | - |
| 16 feb 2024 | 1,020.8800 | 1,025.1600 | 1,020.8800 | 1,020.8800 | 1,020.8800 | - |
| 15 feb 2024 | 1,018.4200 | 1,020.8800 | 1,018.4200 | 1,018.4200 | 1,018.4200 | - |
| 14 feb 2024 | 1,034.0000 | 1,034.0000 | 1,018.4200 | 1,034.0000 | 1,034.0000 | - |
| 13 feb 2024 | 1,030.5300 | 1,034.0000 | 1,030.5300 | 1,030.5300 | 1,030.5300 | - |
| 12 feb 2024 | 1,031.3700 | 1,031.3700 | 1,030.5300 | 1,031.3700 | 1,031.3700 | - |
| 09 feb 2024 | 1,008.9700 | 1,031.3700 | 1,008.9700 | 1,008.9700 | 1,008.9700 | - |
| 08 feb 2024 | 1,005.1500 | 1,008.9700 | 1,005.1500 | 1,005.1500 | 1,005.1500 | - |
| 07 feb 2024 | 1,007.4200 | 1,007.4200 | 1,005.1500 | 1,007.4200 | 1,007.4200 | - |
| 06 feb 2024 | 1,005.9500 | 1,007.4200 | 1,005.9500 | 1,005.9500 | 1,005.9500 | - |
| 05 feb 2024 | 1,000.5800 | 1,005.9500 | 1,000.5800 | 1,000.5800 | 1,000.5800 | - |
| 02 feb 2024 | 1,003.1300 | 1,003.1300 | 1,000.5800 | 1,003.1300 | 1,003.1300 | - |
| 01 feb 2024 | 991.2100 | 1,003.1300 | 991.2100 | 991.2100 | 991.2100 | - |
| 31 ene 2024 | 994.2400 | 994.2400 | 991.2100 | 994.2400 | 994.2400 | - |
| 30 ene 2024 | 984.1500 | 994.2400 | 984.1500 | 984.1500 | 984.1500 | - |
| 29 ene 2024 | 972.2100 | 984.1500 | 972.2100 | 972.2100 | 972.2100 | - |
| 26 ene 2024 | 976.0300 | 976.0300 | 972.2100 | 976.0300 | 976.0300 | - |
| 25 ene 2024 | 973.0200 | 976.0300 | 973.0200 | 973.0200 | 973.0200 | - |
| 24 ene 2024 | 974.3900 | 974.3900 | 973.0200 | 974.3900 | 974.3900 | - |
| 23 ene 2024 | 975.1900 | 975.1900 | 974.3900 | 975.1900 | 975.1900 | - |
| 22 ene 2024 | 977.2500 | 977.2500 | 975.1900 | 977.2500 | 977.2500 | - |
| 19 ene 2024 | 984.0300 | 984.0300 | 977.2500 | 984.0300 | 984.0300 | - |
| 18 ene 2024 | 997.7200 | 997.7200 | 984.0300 | 997.7200 | 997.7200 | - |
| 17 ene 2024 | 987.4600 | 997.7200 | 987.4600 | 987.4600 | 987.4600 | - |
| 16 ene 2024 | 979.6300 | 987.4600 | 979.6300 | 979.6300 | 979.6300 | - |
| 15 ene 2024 | 982.2500 | 982.2500 | 979.6300 | 982.2500 | 982.2500 | - |
| 12 ene 2024 | 988.3400 | 988.3400 | 982.2500 | 988.3400 | 988.3400 | - |
| 11 ene 2024 | 988.8200 | 988.8200 | 988.3400 | 988.8200 | 988.8200 | - |
| 10 ene 2024 | 977.8700 | 988.8200 | 977.8700 | 977.8700 | 977.8700 | - |
| 09 ene 2024 | 971.2900 | 977.8700 | 971.2900 | 971.2900 | 971.2900 | - |
| 08 ene 2024 | 960.1500 | 971.2900 | 960.1500 | 960.1500 | 960.1500 | - |
| 05 ene 2024 | 947.7300 | 960.1500 | 947.7300 | 947.7300 | 947.7300 | - |
| 04 ene 2024 | 955.4900 | 955.4900 | 947.7300 | 955.4900 | 955.4900 | - |
| 03 ene 2024 | 953.7600 | 955.4900 | 953.7600 | 953.7600 | 953.7600 | - |
| 02 ene 2024 | 953.7600 | 953.7600 | 953.7600 | 963.8900 | 963.8900 | - |
| 01 ene 2024 | 963.8900 | 963.8900 | 963.8900 | 963.8900 | 963.8900 | - |
| 29 dic 2023 | 965.7300 | 965.7300 | 963.8900 | 965.7300 | 965.7300 | - |
| 28 dic 2023 | 967.2100 | 967.2100 | 965.7300 | 967.2100 | 967.2100 | - |
| 27 dic 2023 | 967.2100 | 967.2100 | 967.2100 | 951.0800 | 951.0800 | - |
| 26 dic 2023 | 951.0800 | 951.0800 | 951.0800 | 951.0800 | 951.0800 | - |
| 25 dic 2023 | 951.0800 | 951.0800 | 951.0800 | 951.0800 | 951.0800 | - |
| 22 dic 2023 | 942.7400 | 951.0800 | 942.7400 | 942.7400 | 942.7400 | - |
| 21 dic 2023 | 931.6000 | 942.7400 | 931.6000 | 931.6000 | 931.6000 | - |
| 20 dic 2023 | 933.9300 | 933.9300 | 931.6000 | 933.9300 | 933.9300 | - |
| 19 dic 2023 | 942.1800 | 942.1800 | 933.9300 | 942.1800 | 942.1800 | - |
| 18 dic 2023 | 935.4900 | 942.1800 | 935.4900 | 935.4900 | 935.4900 | - |
| 15 dic 2023 | 932.6600 | 935.4900 | 932.6600 | 932.6600 | 932.6600 | - |
| 14 dic 2023 | 932.6000 | 932.6600 | 932.6000 | 932.6000 | 932.6000 | - |
| 13 dic 2023 | 935.1200 | 935.1200 | 932.6000 | 935.1200 | 935.1200 | - |
| 12 dic 2023 | 926.6700 | 935.1200 | 926.6700 | 926.6700 | 926.6700 | - |
| 11 dic 2023 | 925.7200 | 926.6700 | 925.7200 | 925.7200 | 925.7200 | - |
| 08 dic 2023 | 915.5700 | 925.7200 | 915.5700 | 915.5700 | 915.5700 | - |
| 07 dic 2023 | 931.4600 | 931.4600 | 915.5700 | 931.4600 | 931.4600 | - |
| *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.