Ripley Corp S.A. (RIPLEY.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 | 235.50 | 235.50 | 225.80 | 235.50 | 235.50 | 221,880 |
| 17 may 2024 | 235.90 | 237.02 | 233.65 | 234.86 | 234.86 | 89,000 |
| 16 may 2024 | 235.00 | 238.50 | 233.00 | 235.00 | 235.00 | 875,839 |
| 15 may 2024 | 233.00 | 235.00 | 230.00 | 233.00 | 233.00 | 209,945 |
| 14 may 2024 | 229.00 | 230.00 | 227.00 | 229.00 | 229.00 | 288,131 |
| 13 may 2024 | 227.00 | 230.00 | 226.10 | 227.00 | 227.00 | 220,632 |
| 10 may 2024 | 229.00 | 229.99 | 227.90 | 228.98 | 228.98 | 106,595 |
| 09 may 2024 | 228.00 | 233.00 | 224.01 | 228.00 | 228.00 | 483,117 |
| 08 may 2024 | 228.00 | 228.00 | 213.50 | 228.00 | 228.00 | 834,535 |
| 07 may 2024 | 215.40 | 215.50 | 206.00 | 214.61 | 214.61 | 57,911 |
| 06 may 2024 | 207.96 | 214.00 | 207.96 | 211.42 | 211.42 | 35,093 |
| 03 may 2024 | 210.50 | 213.00 | 210.50 | 211.63 | 211.63 | 277,410 |
| 02 may 2024 | 210.00 | 212.10 | 208.83 | 210.50 | 210.50 | 79,813 |
| 30 abr 2024 | 213.98 | 214.50 | 210.00 | 214.23 | 214.23 | 74,900 |
| 29 abr 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 30,426 |
| 26 abr 2024 | 211.50 | 211.50 | 205.20 | 209.87 | 209.87 | 36,106 |
| 25 abr 2024 | 207.40 | 211.50 | 206.92 | 207.80 | 207.80 | 11,853 |
| 24 abr 2024 | 211.50 | 211.99 | 210.00 | 211.56 | 211.56 | 27,979 |
| 23 abr 2024 | 212.80 | 213.79 | 207.90 | 212.52 | 212.52 | 172,949 |
| 22 abr 2024 | 209.00 | 209.00 | 208.00 | 208.68 | 208.68 | 57,837 |
| 19 abr 2024 | 209.79 | 210.18 | 202.29 | 208.37 | 208.37 | 66,763 |
| 18 abr 2024 | 209.86 | 209.86 | 204.96 | 209.86 | 209.86 | 203,308 |
| 17 abr 2024 | 207.00 | 207.00 | 202.04 | 206.16 | 206.16 | 36,895 |
| 16 abr 2024 | 206.50 | 208.93 | 201.00 | 206.50 | 206.50 | 165,347 |
| 15 abr 2024 | 210.90 | 212.00 | 208.00 | 210.90 | 210.90 | 239,706 |
| 12 abr 2024 | 213.99 | 217.00 | 212.99 | 214.00 | 214.00 | 70,205 |
| 11 abr 2024 | 218.69 | 219.00 | 216.98 | 217.82 | 217.82 | 141,144 |
| 10 abr 2024 | 217.00 | 219.00 | 205.01 | 217.73 | 217.73 | 74,895 |
| 09 abr 2024 | 209.97 | 210.65 | 205.51 | 208.27 | 208.27 | 132,900 |
| 08 abr 2024 | 211.05 | 211.05 | 204.94 | 210.65 | 210.65 | 11,015 |
| 05 abr 2024 | 208.00 | 211.00 | 205.50 | 208.21 | 208.21 | 20,727 |
| 04 abr 2024 | 211.96 | 211.96 | 207.81 | 210.06 | 210.06 | 5,142 |
| 03 abr 2024 | 208.00 | 212.00 | 205.98 | 207.86 | 207.86 | 1,407 |
| 02 abr 2024 | 211.50 | 214.00 | 209.91 | 211.50 | 211.50 | 294,496 |
| 01 abr 2024 | 214.00 | 217.00 | 213.00 | 213.96 | 213.96 | 783,204 |
| 28 mar 2024 | 215.00 | 216.37 | 211.96 | 214.97 | 214.97 | 99,132 |
| 27 mar 2024 | 216.20 | 216.50 | 207.02 | 215.27 | 215.27 | 127,074 |
| 26 mar 2024 | 211.00 | 211.36 | 207.00 | 211.00 | 211.00 | 612,147 |
| 25 mar 2024 | 209.99 | 217.00 | 209.98 | 209.99 | 209.99 | 302,000 |
| 22 mar 2024 | 217.00 | 218.00 | 213.85 | 217.00 | 217.00 | 106,119 |
| 21 mar 2024 | 217.40 | 217.40 | 212.01 | 216.71 | 216.71 | 50,939 |
| 20 mar 2024 | 213.00 | 218.50 | 213.00 | 217.08 | 217.08 | 18,195 |
| 19 mar 2024 | 214.00 | 215.73 | 213.00 | 214.00 | 214.00 | 271,497 |
| 18 mar 2024 | 213.11 | 216.50 | 211.01 | 213.81 | 213.81 | 27,464 |
| 15 mar 2024 | 216.50 | 218.00 | 215.00 | 216.50 | 216.50 | 538,906 |
| 14 mar 2024 | 219.90 | 219.90 | 212.00 | 219.90 | 219.90 | 492,977 |
| 13 mar 2024 | 214.76 | 215.00 | 212.99 | 214.18 | 214.18 | 100,000 |
| 12 mar 2024 | 211.00 | 215.00 | 204.98 | 211.00 | 211.00 | 126,728 |
| 11 mar 2024 | 205.00 | 205.00 | 200.00 | 204.99 | 204.99 | 152,800 |
| 08 mar 2024 | 199.00 | 201.99 | 198.00 | 201.55 | 201.55 | 2,921,067 |
| 07 mar 2024 | 199.79 | 200.00 | 197.99 | 199.82 | 199.82 | 39,587 |
| 06 mar 2024 | 199.97 | 200.00 | 196.00 | 199.07 | 199.07 | 11,043 |
| 05 mar 2024 | 197.50 | 199.99 | 194.01 | 196.05 | 196.05 | 112,539 |
| 04 mar 2024 | 197.54 | 202.21 | 197.38 | 198.47 | 198.47 | 127,380 |
| 01 mar 2024 | 202.00 | 204.50 | 197.99 | 202.00 | 202.00 | 522,826 |
| 29 feb 2024 | 198.00 | 198.50 | 193.40 | 198.00 | 198.00 | 993,369 |
| 28 feb 2024 | 192.97 | 192.97 | 190.00 | 192.13 | 192.13 | 4,007 |
| 27 feb 2024 | 189.00 | 190.11 | 185.16 | 189.82 | 189.82 | 135,286 |
| 26 feb 2024 | 188.00 | 190.00 | 186.99 | 188.52 | 188.52 | 115,900 |
| 23 feb 2024 | 191.03 | 191.98 | 188.00 | 191.17 | 191.17 | 13,547 |
| 22 feb 2024 | 191.50 | 193.50 | 190.00 | 191.48 | 191.48 | 81,966 |
| 21 feb 2024 | 190.43 | 194.50 | 188.01 | 191.79 | 191.79 | 25,135 |
| 20 feb 2024 | 195.00 | 195.80 | 190.03 | 195.09 | 195.09 | 111,563 |
| 19 feb 2024 | 195.00 | 195.90 | 192.00 | 195.87 | 195.87 | 14,887 |
| 16 feb 2024 | 193.50 | 194.00 | 192.00 | 193.79 | 193.79 | 57,380 |
| 15 feb 2024 | 190.00 | 194.90 | 187.99 | 190.00 | 190.00 | 428,171 |
| 14 feb 2024 | 187.96 | 191.00 | 187.10 | 188.26 | 188.26 | 13,863 |
| 13 feb 2024 | 191.00 | 191.00 | 184.86 | 191.00 | 191.00 | 500,000 |
| 12 feb 2024 | 187.90 | 189.17 | 186.00 | 186.89 | 186.89 | 107,388 |
| 09 feb 2024 | 189.00 | 189.59 | 179.01 | 189.17 | 189.17 | 96,678 |
| 08 feb 2024 | 187.00 | 187.00 | 184.99 | 187.00 | 187.00 | 239,724 |
| 07 feb 2024 | 185.12 | 188.00 | 184.96 | 186.93 | 186.93 | 3,408,284 |
| 06 feb 2024 | 185.00 | 186.00 | 180.00 | 185.12 | 185.12 | 74,678 |
| 05 feb 2024 | 182.50 | 182.50 | 174.98 | 180.24 | 180.24 | 90,740 |
| 02 feb 2024 | 176.91 | 183.00 | 176.91 | 178.14 | 178.14 | 111,077 |
| 01 feb 2024 | 183.00 | 183.99 | 179.40 | 182.48 | 182.48 | 75,319 |
| 31 ene 2024 | 184.97 | 184.97 | 178.99 | 184.97 | 184.97 | 226,090 |
| 30 ene 2024 | 179.00 | 180.99 | 178.99 | 179.00 | 179.00 | 20,000 |
| 29 ene 2024 | 180.96 | 180.96 | 177.50 | 179.87 | 179.87 | 93,387 |
| 26 ene 2024 | 177.88 | 180.00 | 172.00 | 177.30 | 177.30 | 113,366 |
| 25 ene 2024 | 180.53 | 180.53 | 171.01 | 175.57 | 175.57 | 26,441 |
| 24 ene 2024 | 178.99 | 178.99 | 175.00 | 178.32 | 178.32 | 126,027 |
| 23 ene 2024 | 175.00 | 175.00 | 169.79 | 173.59 | 173.59 | 19,171 |
| 22 ene 2024 | 169.78 | 171.00 | 169.00 | 169.74 | 169.74 | 57,900 |
| 19 ene 2024 | 171.50 | 171.97 | 170.19 | 171.07 | 171.07 | 30,000 |
| 18 ene 2024 | 171.50 | 175.00 | 167.10 | 170.14 | 170.14 | 20,769 |
| 17 ene 2024 | 170.97 | 174.69 | 170.97 | 170.98 | 170.98 | 200,000 |
| 16 ene 2024 | 174.00 | 181.50 | 173.01 | 174.00 | 174.00 | 800,000 |
| 15 ene 2024 | 179.87 | 180.99 | 178.00 | 179.30 | 179.30 | 109,359 |
| 12 ene 2024 | 179.97 | 183.88 | 179.50 | 179.90 | 179.90 | 8,287 |
| 11 ene 2024 | 182.00 | 182.00 | 179.00 | 182.00 | 182.00 | 230,505 |
| 10 ene 2024 | 178.40 | 178.60 | 176.10 | 178.40 | 178.40 | 335,031 |
| 09 ene 2024 | 177.00 | 177.00 | 170.00 | 176.08 | 176.08 | 18,262 |
| 08 ene 2024 | 172.50 | 172.99 | 169.50 | 172.67 | 172.67 | 201,848 |
| 05 ene 2024 | 171.00 | 171.00 | 168.21 | 169.72 | 169.72 | 67,974 |
| 04 ene 2024 | 172.00 | 174.00 | 171.00 | 171.87 | 171.87 | 150,000 |
| 03 ene 2024 | 176.00 | 176.00 | 171.98 | 176.00 | 176.00 | 254,613 |
| 02 ene 2024 | 171.00 | 176.01 | 171.00 | 171.99 | 171.99 | 174,586 |
| 29 dic 2023 | 175.30 | 175.99 | 170.00 | 175.07 | 175.07 | 35,256 |
| 28 dic 2023 | 173.00 | 176.99 | 169.11 | 173.00 | 173.00 | 786,443 |
| *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.