U.S. markets open in 9 hours 26 minutes

Falabella S.A. (FALABELLA.SN)

Santiago - Santiago Precio retrasado. Divisa en CLP.
Añadir a la lista de seguimiento
2,495.00-49.90 (-1.96%)
Al cierre: 04:00PM CLT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CLPDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20242,545.002,584.802,482.602,495.002,495.001,556,771
23 abr 20242,544.902,544.902,481.002,544.902,544.90430,065
22 abr 20242,481.002,515.902,399.702,481.002,481.0093,520
19 abr 20242,481.002,550.002,460.502,481.002,481.00103,927
18 abr 20242,534.002,540.202,420.102,534.002,534.00131,183
17 abr 20242,460.002,470.002,391.402,460.002,460.00260,669
16 abr 20242,419.002,450.002,380.002,419.002,419.00240,781
15 abr 20242,425.002,515.002,407.002,425.002,425.00209,499
12 abr 20242,466.502,547.202,459.902,466.502,466.50301,985
11 abr 20242,542.002,580.002,530.102,542.002,542.00216,659
10 abr 20242,576.902,600.002,561.002,576.902,576.90771,913
09 abr 20242,584.902,590.002,503.002,584.902,584.90331,100
08 abr 20242,530.002,530.002,450.002,530.002,530.00194,164
05 abr 20242,460.002,521.002,460.002,460.002,460.00274,428
04 abr 20242,520.002,595.002,520.002,520.002,520.0038,953
03 abr 20242,560.002,574.002,521.002,560.002,560.0097,984
02 abr 20242,570.002,574.902,524.002,570.002,570.00208,775
01 abr 20242,559.002,600.002,545.102,559.002,559.00116,192
28 mar 20242,573.002,587.202,540.002,573.002,573.00252,661
27 mar 20242,549.002,579.902,500.102,549.002,549.00338,627
26 mar 20242,515.002,522.902,492.002,515.002,515.00694,028
25 mar 20242,499.002,523.102,475.002,499.002,499.00488,292
22 mar 20242,500.002,540.002,486.002,500.002,500.00452,568
21 mar 20242,505.002,544.902,475.002,505.002,505.00288,575
20 mar 20242,501.002,510.002,460.002,501.002,501.00477,323
19 mar 20242,481.002,518.002,471.402,481.002,481.00280,156
18 mar 20242,490.002,515.002,480.302,490.002,490.00495,332
15 mar 20242,477.102,540.102,477.102,477.102,477.103,420,095
14 mar 20242,501.002,547.002,500.002,501.002,501.00318,413
13 mar 20242,530.002,570.002,524.802,530.002,530.00548,728
12 mar 20242,544.002,562.302,499.002,544.002,544.00421,652
11 mar 20242,492.002,495.002,400.002,492.002,492.00172,123
08 mar 20242,440.002,514.602,436.002,440.002,440.00321,372
07 mar 20242,434.002,449.402,400.002,434.002,434.00200,768
06 mar 20242,414.002,496.002,373.002,414.002,414.00414,796
05 mar 20242,414.002,465.502,348.202,414.002,414.00210,825
04 mar 20242,420.002,569.502,416.202,420.002,420.00257,765
01 mar 20242,527.002,590.002,449.002,527.002,527.00130,886
29 feb 20242,450.002,490.002,371.002,450.002,450.002,115,640
28 feb 20242,370.002,398.002,300.102,370.002,370.00157,906
27 feb 20242,269.002,269.002,227.002,269.002,269.00180,793
26 feb 20242,227.002,264.702,205.002,227.002,227.0020,677
23 feb 20242,205.002,269.802,201.002,205.002,205.00352,011
22 feb 20242,211.002,300.002,210.002,211.002,211.00189,392
21 feb 20242,256.002,368.702,253.802,256.002,256.00403,019
20 feb 20242,360.002,380.002,312.002,360.002,360.00220,714
19 feb 20242,372.002,375.002,291.002,372.002,372.00122,049
16 feb 20242,339.902,398.002,290.002,339.902,339.90136,101
15 feb 20242,295.002,330.302,268.502,295.002,295.00113,034
14 feb 20242,264.902,308.902,215.102,264.902,264.90313,747
13 feb 20242,275.002,275.002,260.002,275.002,275.0061,869
12 feb 20242,275.002,320.102,270.002,275.002,275.0020,273
09 feb 20242,310.002,311.002,280.002,310.002,310.0023,300
08 feb 20242,297.002,328.902,276.002,297.002,297.00372,638
07 feb 20242,305.102,320.802,280.002,305.102,305.10127,841
06 feb 20242,295.002,322.002,279.002,295.002,295.00211,883
05 feb 20242,310.002,315.002,200.002,310.002,310.00126,574
02 feb 20242,283.002,297.902,241.202,283.002,283.00366
01 feb 20242,299.902,299.902,199.902,299.902,299.90182,914
31 ene 20242,209.902,222.002,189.602,209.902,209.90331,696
30 ene 20242,195.002,234.002,175.102,195.002,195.00270,078
29 ene 20242,196.002,233.702,181.002,196.002,196.00163,146
26 ene 20242,200.002,217.502,099.902,200.002,200.00241,414
25 ene 20242,110.002,160.002,088.002,110.002,110.00132,522
24 ene 20242,140.002,140.002,050.002,140.002,140.00205,307
23 ene 20242,050.002,069.902,015.002,050.002,050.00272,590
22 ene 20242,015.002,048.001,990.102,015.002,015.00407,402
19 ene 20242,000.002,028.801,931.102,000.002,000.00312,173
18 ene 20242,000.002,048.501,970.002,000.002,000.00445,134
17 ene 20242,028.002,098.002,012.002,028.002,028.00470,370
16 ene 20242,076.002,144.702,076.002,076.002,076.00256,294
15 ene 20242,131.102,147.002,110.002,131.102,131.1049,541
12 ene 20242,150.002,244.702,150.002,150.002,150.00122,952
11 ene 20242,222.702,245.002,200.002,222.702,222.70155,886
10 ene 20242,200.002,252.002,199.602,200.002,200.00158,861
09 ene 20242,233.102,249.002,156.002,233.102,233.10295,165
08 ene 20242,155.002,185.002,133.902,155.002,155.0076,563
05 ene 20242,145.102,200.002,126.702,145.102,145.1088,632
04 ene 20242,200.002,218.802,176.602,200.002,200.00167,814
03 ene 20242,200.002,225.002,190.402,200.002,200.00138,076
02 ene 20242,200.002,236.902,191.802,200.002,200.00202,544
29 dic 20232,200.002,247.902,185.002,200.002,200.00171,102
28 dic 20232,206.002,235.002,196.502,206.002,206.00228,798
27 dic 20232,190.002,250.002,181.002,190.002,190.00117,448
26 dic 20232,204.502,244.902,181.002,204.502,204.5077,712
22 dic 20232,191.002,235.002,189.402,190.002,190.00462,243
21 dic 20232,215.002,250.002,203.002,215.002,215.00301,049
20 dic 20232,226.002,299.902,226.002,226.002,226.00314,854
19 dic 20232,269.002,320.002,156.102,269.002,269.00262,843
18 dic 20232,220.002,319.002,208.002,220.002,220.00377,694
15 dic 20232,266.002,299.802,251.002,266.002,266.002,880,930
14 dic 20232,265.002,277.902,211.202,265.002,265.00317,610
13 dic 20232,205.002,222.302,185.302,205.002,205.00532,855
12 dic 20232,186.902,195.002,122.102,186.902,186.90369,472
11 dic 20232,160.002,189.002,129.202,160.002,160.00250,650
07 dic 20232,197.902,197.902,151.002,197.902,197.90214,888
06 dic 20232,189.902,233.002,115.002,189.902,189.90152,182
05 dic 20232,190.002,200.002,077.702,190.002,190.00260,273
04 dic 20232,100.002,111.902,083.502,100.002,100.00115,961
01 dic 20232,094.902,098.002,036.002,094.902,094.90321,941
*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...