U.S. markets open in 6 hours 28 minutes
F S&P 500
5,544.50 +7.50 (+0.14%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,016.75 +44.50 (+0.22%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,327.00 -3.80 (-0.16%)
GBP/CLP (GBPCLP=X)
CCY - CCY Precio retrasado. Moneda en CLP.
Añadir a la lista de seguimiento
A partir del 08:01AM BST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1,193.0699 | 1,193.1899 | 1,192.0800 | 1,192.0800 | 1,192.0800 | - |
| 25 jun 2024 | 1,198.9722 | 1,201.3588 | 1,190.8326 | 1,198.7926 | 1,198.7926 | - |
| 24 jun 2024 | 1,176.7721 | 1,196.4509 | 1,176.1466 | 1,176.7721 | 1,176.7721 | - |
| 21 jun 2024 | 1,180.4917 | 1,183.7782 | 1,177.8154 | 1,180.4824 | 1,180.4824 | - |
| 20 jun 2024 | 1,186.2825 | 1,191.5439 | 1,180.4091 | 1,186.3478 | 1,186.3478 | - |
| 19 jun 2024 | 1,188.6857 | 1,192.9497 | 1,184.1864 | 1,188.8073 | 1,188.8073 | - |
| 18 jun 2024 | 1,178.4387 | 1,190.8942 | 1,174.6292 | 1,178.4480 | 1,178.4480 | - |
| 17 jun 2024 | 1,173.7520 | 1,178.1204 | 1,171.4200 | 1,173.5576 | 1,173.5576 | - |
| 14 jun 2024 | 1,171.0355 | 1,173.0675 | 1,164.3536 | 1,171.1825 | 1,171.1825 | - |
| 13 jun 2024 | 1,173.3292 | 1,175.8717 | 1,169.3444 | 1,173.3292 | 1,173.3292 | - |
| 12 jun 2024 | 1,176.1282 | 1,185.7006 | 1,168.6057 | 1,176.1743 | 1,176.1743 | - |
| 11 jun 2024 | 1,171.2959 | 1,178.1550 | 1,170.3119 | 1,171.1678 | 1,171.1678 | - |
| 10 jun 2024 | 1,163.2274 | 1,173.8173 | 1,162.5145 | 1,163.3370 | 1,163.3370 | - |
| 07 jun 2024 | 1,162.2172 | 1,169.3226 | 1,158.5398 | 1,162.1263 | 1,162.1263 | - |
| 06 jun 2024 | 1,163.4063 | 1,166.3684 | 1,160.3701 | 1,163.4608 | 1,163.4608 | - |
| 05 jun 2024 | 1,157.4443 | 1,159.2045 | 1,150.1559 | 1,157.4443 | 1,157.4443 | - |
| 04 jun 2024 | 1,158.6411 | 1,159.5222 | 1,152.1072 | 1,158.6864 | 1,158.6864 | - |
| 03 jun 2024 | 1,171.1836 | 1,172.2865 | 1,157.0002 | 1,171.0918 | 1,171.0918 | - |
| 31 may 2024 | 1,167.6545 | 1,169.9985 | 1,163.2389 | 1,167.5995 | 1,167.5995 | - |
| 30 may 2024 | 1,156.4174 | 1,168.7778 | 1,154.9510 | 1,156.4265 | 1,156.4265 | - |
| 29 may 2024 | 1,143.6016 | 1,150.6533 | 1,141.6117 | 1,143.4492 | 1,143.4492 | - |
| 28 may 2024 | 1,152.4167 | 1,153.9508 | 1,147.0564 | 1,152.3175 | 1,152.3175 | - |
| 27 may 2024 | 1,153.8899 | 1,156.1555 | 1,147.7391 | 1,154.1255 | 1,154.1255 | - |
| 24 may 2024 | 1,154.6044 | 1,158.5757 | 1,151.8099 | 1,154.6498 | 1,154.6498 | - |
| 23 may 2024 | 1,143.1246 | 1,159.4200 | 1,141.8126 | 1,143.1246 | 1,143.1246 | - |
| 22 may 2024 | 1,129.3013 | 1,143.1992 | 1,128.3912 | 1,129.3191 | 1,129.3191 | - |
| 21 may 2024 | 1,128.0736 | 1,133.2910 | 1,127.4266 | 1,128.0648 | 1,128.0648 | - |
| 20 may 2024 | 1,136.4712 | 1,136.9811 | 1,124.4630 | 1,136.4623 | 1,136.4623 | - |
| 17 may 2024 | 1,138.4915 | 1,141.4532 | 1,135.6304 | 1,138.4915 | 1,138.4915 | - |
| 16 may 2024 | 1,148.6500 | 1,149.6549 | 1,140.6219 | 1,148.7769 | 1,148.7769 | - |
| 15 may 2024 | 1,150.8344 | 1,157.7268 | 1,150.8160 | 1,150.9349 | 1,150.9349 | - |
| 14 may 2024 | 1,160.5142 | 1,162.9731 | 1,152.9978 | 1,160.5142 | 1,160.5142 | - |
| 13 may 2024 | 1,159.7272 | 1,161.9764 | 1,157.6497 | 1,159.7365 | 1,159.7365 | - |
| 10 may 2024 | 1,157.9434 | 1,165.8091 | 1,156.7045 | 1,157.9342 | 1,157.9342 | - |
| 09 may 2024 | 1,169.4791 | 1,171.6074 | 1,159.6903 | 1,169.3949 | 1,169.3949 | - |
| 08 may 2024 | 1,171.8125 | 1,172.0645 | 1,167.0854 | 1,171.8594 | 1,171.8594 | - |
| 07 may 2024 | 1,167.8690 | 1,177.7729 | 1,164.1892 | 1,167.8024 | 1,167.8024 | - |
| 06 may 2024 | 1,182.8638 | 1,184.3119 | 1,172.9944 | 1,182.9298 | 1,182.9298 | - |
| 03 may 2024 | 1,188.2583 | 1,191.5431 | 1,178.3419 | 1,188.2583 | 1,188.2583 | - |
| 02 may 2024 | 1,203.9420 | 1,204.6527 | 1,194.6738 | 1,204.2301 | 1,204.2301 | - |
| 01 may 2024 | 1,196.4108 | 1,199.7047 | 1,182.1080 | 1,196.4683 | 1,196.4683 | - |
| 30 abr 2024 | 1,183.1240 | 1,198.5311 | 1,179.1665 | 1,183.0138 | 1,183.0138 | - |
| 29 abr 2024 | 1,190.8478 | 1,192.9962 | 1,182.6964 | 1,190.6194 | 1,190.6194 | - |
| 26 abr 2024 | 1,186.3079 | 1,189.5424 | 1,179.3729 | 1,186.3649 | 1,186.3649 | - |
| 25 abr 2024 | 1,186.9154 | 1,193.0031 | 1,181.8129 | 1,187.0012 | 1,187.0012 | - |
| 24 abr 2024 | 1,187.7380 | 1,192.3179 | 1,184.7529 | 1,187.5568 | 1,187.5568 | - |
| 23 abr 2024 | 1,176.4314 | 1,183.8854 | 1,174.7667 | 1,176.4314 | 1,176.4314 | - |
| 22 abr 2024 | 1,186.9358 | 1,188.5375 | 1,175.4971 | 1,186.7439 | 1,186.7439 | - |
| 19 abr 2024 | 1,201.3800 | 1,206.3179 | 1,178.9835 | 1,201.5345 | 1,201.5345 | - |
| 18 abr 2024 | 1,218.9734 | 1,222.0962 | 1,199.2195 | 1,219.0615 | 1,219.0615 | - |
| 17 abr 2024 | 1,218.6921 | 1,223.9252 | 1,208.4507 | 1,218.6824 | 1,218.6824 | - |
| 16 abr 2024 | 1,210.7080 | 1,232.1790 | 1,209.8978 | 1,210.7858 | 1,210.7858 | - |
| 15 abr 2024 | 1,201.8325 | 1,223.6327 | 1,191.0201 | 1,202.0254 | 1,202.0254 | - |
| 12 abr 2024 | 1,199.4545 | 1,201.6074 | 1,190.7321 | 1,199.3685 | 1,199.3685 | - |
| 11 abr 2024 | 1,188.4192 | 1,200.2623 | 1,187.7798 | 1,188.4192 | 1,188.4192 | - |
| 10 abr 2024 | 1,193.5688 | 1,205.6449 | 1,191.4271 | 1,193.6066 | 1,193.6066 | - |
| 09 abr 2024 | 1,197.6807 | 1,199.6410 | 1,191.6830 | 1,197.5961 | 1,197.5961 | - |
| 08 abr 2024 | 1,187.1541 | 1,207.0806 | 1,186.5521 | 1,187.4833 | 1,187.4833 | - |
| 05 abr 2024 | 1,189.0865 | 1,203.0806 | 1,185.9286 | 1,189.1241 | 1,189.1241 | - |
| 04 abr 2024 | 1,208.1650 | 1,209.8074 | 1,188.8214 | 1,207.9932 | 1,207.9932 | - |
| 03 abr 2024 | 1,227.4373 | 1,229.4806 | 1,203.8761 | 1,227.4763 | 1,227.4763 | - |
| 02 abr 2024 | 1,236.3536 | 1,239.0834 | 1,227.5803 | 1,236.3931 | 1,236.3931 | - |
| 01 abr 2024 | 1,238.0668 | 1,238.8638 | 1,225.9304 | 1,237.9982 | 1,237.9982 | - |
| 29 mar 2024 | 1,237.8931 | 1,245.3823 | 1,236.3794 | 1,238.1971 | 1,238.1971 | - |
| 28 mar 2024 | 1,236.2684 | 1,242.9063 | 1,233.2770 | 1,236.2587 | 1,236.2587 | - |
| 27 mar 2024 | 1,240.0387 | 1,241.7113 | 1,235.0964 | 1,239.9111 | 1,239.9111 | - |
| 26 mar 2024 | 1,236.2712 | 1,244.1522 | 1,235.1146 | 1,236.3690 | 1,236.3690 | - |
| 25 mar 2024 | 1,238.7942 | 1,240.9379 | 1,235.6013 | 1,238.7942 | 1,238.7942 | - |
| 22 mar 2024 | 1,226.9282 | 1,239.3920 | 1,218.7778 | 1,226.8605 | 1,226.8605 | - |
| 21 mar 2024 | 1,232.3735 | 1,235.0715 | 1,225.6548 | 1,232.3832 | 1,232.3832 | - |
| 20 mar 2024 | 1,229.0100 | 1,246.1392 | 1,225.8403 | 1,229.0970 | 1,229.0970 | - |
| 19 mar 2024 | 1,205.1134 | 1,230.0544 | 1,199.5740 | 1,204.9624 | 1,204.9624 | - |
| 18 mar 2024 | 1,194.2404 | 1,205.5599 | 1,193.8651 | 1,194.2217 | 1,194.2217 | - |
| 15 mar 2024 | 1,200.1613 | 1,212.2936 | 1,193.2423 | 1,200.3213 | 1,200.3213 | - |
| 14 mar 2024 | 1,210.7515 | 1,212.8040 | 1,202.3213 | 1,210.8839 | 1,210.8839 | - |
| 13 mar 2024 | 1,217.1847 | 1,230.3712 | 1,206.0210 | 1,217.0896 | 1,217.0896 | - |
| 12 mar 2024 | 1,238.7159 | 1,239.0924 | 1,228.3885 | 1,238.8025 | 1,238.8025 | - |
| 11 mar 2024 | 1,242.3250 | 1,242.9338 | 1,235.9139 | 1,242.1703 | 1,242.1703 | - |
| 08 mar 2024 | 1,256.9084 | 1,259.6357 | 1,233.8870 | 1,256.9575 | 1,256.9575 | - |
| 07 mar 2024 | 1,255.1071 | 1,259.6598 | 1,253.5475 | 1,254.9197 | 1,254.9197 | - |
| 06 mar 2024 | 1,241.6763 | 1,257.0725 | 1,240.0693 | 1,241.7056 | 1,241.7056 | - |
| 05 mar 2024 | 1,236.3907 | 1,243.1694 | 1,233.9773 | 1,236.4882 | 1,236.4882 | - |
| 04 mar 2024 | 1,224.1483 | 1,239.2809 | 1,221.2172 | 1,224.1096 | 1,224.1096 | - |
| 01 mar 2024 | 1,220.5404 | 1,225.3683 | 1,217.3527 | 1,220.4728 | 1,220.4728 | - |
| 29 feb 2024 | 1,239.5912 | 1,240.8152 | 1,219.7698 | 1,239.5912 | 1,239.5912 | - |
| 28 feb 2024 | 1,244.4087 | 1,245.0972 | 1,237.2704 | 1,244.4872 | 1,244.4872 | - |
| 27 feb 2024 | 1,252.0729 | 1,254.4906 | 1,241.3486 | 1,252.0729 | 1,252.0729 | - |
| 26 feb 2024 | 1,241.9135 | 1,255.6079 | 1,238.5713 | 1,242.0604 | 1,242.0604 | - |
| 23 feb 2024 | 1,239.4838 | 1,247.9453 | 1,238.0874 | 1,239.6599 | 1,239.6599 | - |
| 22 feb 2024 | 1,225.4235 | 1,242.0520 | 1,224.0911 | 1,225.2391 | 1,225.2391 | - |
| 21 feb 2024 | 1,215.3307 | 1,225.0688 | 1,212.9785 | 1,215.3114 | 1,215.3114 | - |
| 20 feb 2024 | 1,214.5780 | 1,226.5389 | 1,211.9781 | 1,214.4911 | 1,214.4911 | - |
| 19 feb 2024 | 1,215.8582 | 1,227.4214 | 1,213.1899 | 1,215.8485 | 1,215.8485 | - |
| 16 feb 2024 | 1,218.9991 | 1,222.2897 | 1,215.2971 | 1,219.1732 | 1,219.1732 | - |
| 15 feb 2024 | 1,203.6858 | 1,213.7306 | 1,199.8436 | 1,203.7050 | 1,203.7050 | - |
| 14 feb 2024 | 1,221.6793 | 1,223.6589 | 1,198.4827 | 1,221.6793 | 1,221.6793 | - |
| 13 feb 2024 | 1,225.8788 | 1,235.8805 | 1,220.1113 | 1,225.8496 | 1,225.8496 | - |
| 12 feb 2024 | 1,225.1719 | 1,227.8322 | 1,219.6808 | 1,225.1913 | 1,225.1913 | - |
| 09 feb 2024 | 1,219.0393 | 1,226.0422 | 1,217.2814 | 1,218.7979 | 1,218.7979 | - |
| 08 feb 2024 | 1,204.0154 | 1,221.1378 | 1,197.4377 | 1,203.4432 | 1,203.4432 | - |
| *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.