Soquimich Comercial S.A. (SOQUICOM.SN)
Santiago - Santiago Precio retrasado. Divisa en CLP.
Añadir a la lista de seguimiento
Al cierre: 04:00PM CLT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 336.34 | 338.00 | 336.34 | 336.26 | 336.26 | 2,943 |
| 02 may 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 34,151 |
| 30 abr 2024 | 340.00 | 340.00 | 340.00 | 341.09 | 341.09 | 12,894 |
| 29 abr 2024 | 340.00 | 343.37 | 340.00 | 341.09 | 341.09 | 1,969 |
| 26 abr 2024 | 340.00 | 340.00 | 339.88 | 339.93 | 339.93 | 32,845 |
| 25 abr 2024 | 346.93 | 346.93 | 339.80 | 339.88 | 339.88 | 269,016 |
| 24 abr 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 96,661 |
| 23 abr 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 297,325 |
| 22 abr 2024 | 344.50 | 344.50 | 335.94 | 343.39 | 343.39 | 47,661 |
| 19 abr 2024 | 344.90 | 344.90 | 344.90 | 344.90 | 344.90 | 12,255 |
| 18 abr 2024 | 344.90 | 344.90 | 344.90 | 344.90 | 344.90 | 98,270 |
| 17 abr 2024 | 340.00 | 348.52 | 336.43 | 344.90 | 344.90 | 145,317 |
| 16 abr 2024 | 324.60 | 340.00 | 324.60 | 338.29 | 338.29 | 356,157 |
| 15 abr 2024 | 335.00 | 335.00 | 324.33 | 328.22 | 328.22 | 78,124 |
| 12 abr 2024 | 334.00 | 333.00 | 330.00 | 330.00 | 330.00 | 1,708,466 |
| 11 abr 2024 | 331.00 | 331.00 | 330.00 | 330.01 | 330.01 | 13,845 |
| 10 abr 2024 | 334.00 | 334.00 | 325.50 | 330.01 | 330.01 | 5,128 |
| 09 abr 2024 | 335.00 | 330.00 | 325.48 | 330.01 | 330.01 | 50,382 |
| 08 abr 2024 | 334.00 | 335.67 | 330.00 | 333.95 | 333.95 | 117,222 |
| 05 abr 2024 | 329.90 | 332.22 | 329.90 | 330.33 | 330.33 | 32,933 |
| 04 abr 2024 | 330.00 | 330.00 | 329.90 | 329.90 | 329.90 | 61,550 |
| 03 abr 2024 | 328.50 | 328.70 | 326.00 | 327.86 | 327.86 | 23,677 |
| 02 abr 2024 | 324.61 | 333.00 | 324.65 | 326.00 | 326.00 | 61,419 |
| 01 abr 2024 | 317.51 | 319.54 | 310.81 | 312.06 | 312.06 | 26,348 |
| 28 mar 2024 | 306.00 | 314.47 | 306.00 | 305.00 | 305.00 | 1,299 |
| 27 mar 2024 | 315.90 | 315.98 | 308.35 | 305.00 | 305.00 | 4,815 |
| 26 mar 2024 | 305.00 | 313.80 | 312.80 | 305.00 | 305.00 | 20,507 |
| 25 mar 2024 | 312.50 | 313.96 | 312.50 | 305.00 | 305.00 | 27 |
| 22 mar 2024 | 309.39 | 309.39 | 305.00 | 305.00 | 305.00 | 651 |
| 21 mar 2024 | 304.09 | 305.00 | 305.00 | 305.00 | 305.00 | 40,500 |
| 20 mar 2024 | 304.00 | 305.00 | 304.00 | 304.09 | 304.09 | 38,024 |
| 19 mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 27,977 |
| 18 mar 2024 | 303.00 | 302.00 | 302.00 | 302.40 | 302.40 | 23,183 |
| 15 mar 2024 | 304.00 | 304.00 | 301.00 | 302.40 | 302.40 | 1,161 |
| 14 mar 2024 | 302.00 | 302.00 | 302.00 | 302.40 | 302.40 | 27,374 |
| 13 mar 2024 | 302.00 | 302.01 | 302.00 | 302.04 | 302.04 | 28,318 |
| 12 mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 11 mar 2024 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | 79,804 |
| 08 mar 2024 | 301.00 | 304.33 | 303.98 | 304.01 | 304.01 | 29,231 |
| 07 mar 2024 | 300.50 | 300.50 | 300.50 | 299.18 | 299.18 | 3,845 |
| 06 mar 2024 | 300.00 | 300.00 | 298.00 | 299.18 | 299.18 | 122,860 |
| 05 mar 2024 | 300.00 | 300.00 | 297.00 | 298.85 | 298.85 | 36,874 |
| 04 mar 2024 | 295.01 | 300.00 | 295.01 | 292.64 | 292.64 | 6,048 |
| 01 mar 2024 | 295.00 | 295.00 | 295.00 | 292.64 | 292.64 | 15,031 |
| 29 feb 2024 | 299.00 | 299.00 | 291.61 | 292.64 | 292.64 | 44,023 |
| 28 feb 2024 | 300.00 | 300.00 | 299.35 | 297.00 | 297.00 | 12,431 |
| 27 feb 2024 | 293.00 | 297.00 | 297.00 | 297.00 | 297.00 | 34,549 |
| 26 feb 2024 | 300.00 | 293.38 | 293.38 | 293.38 | 293.38 | 4,025 |
| 23 feb 2024 | 292.98 | 293.43 | 293.00 | 293.38 | 293.38 | 40,070 |
| 22 feb 2024 | 295.00 | 288.01 | 288.00 | 295.00 | 295.00 | 22,528 |
| 21 feb 2024 | 293.00 | 297.00 | 293.00 | 295.00 | 295.00 | 62,312 |
| 20 feb 2024 | 297.00 | 294.00 | 293.00 | 293.00 | 293.00 | 54,200 |
| 19 feb 2024 | 296.00 | 297.00 | 297.00 | 291.24 | 291.24 | 14,582 |
| 16 feb 2024 | 297.00 | 297.00 | 296.00 | 291.24 | 291.24 | 7,334 |
| 15 feb 2024 | 295.00 | 295.00 | 289.44 | 291.24 | 291.24 | 24,255 |
| 14 feb 2024 | 291.24 | 292.01 | 291.24 | 291.24 | 291.24 | 412 |
| 13 feb 2024 | 296.55 | 296.55 | 296.55 | 291.24 | 291.24 | 9,773 |
| 12 feb 2024 | 292.00 | 296.51 | 284.00 | 291.24 | 291.24 | 4,000 |
| 09 feb 2024 | 284.00 | 284.00 | 283.90 | 283.11 | 283.11 | 19,393 |
| 08 feb 2024 | 283.11 | 283.11 | 283.11 | 283.11 | 283.11 | 3,340 |
| 07 feb 2024 | 283.00 | 283.00 | 283.00 | 283.11 | 283.11 | 18,646 |
| 06 feb 2024 | 283.11 | 283.11 | 278.90 | 283.11 | 283.11 | 10,507 |
| 05 feb 2024 | 286.99 | 287.00 | 280.03 | 283.11 | 283.11 | 18,449 |
| 02 feb 2024 | 286.87 | 286.87 | 280.00 | 283.11 | 283.11 | 212,555 |
| 01 feb 2024 | 279.30 | 279.30 | 279.30 | 279.27 | 279.27 | 6,338 |
| 31 ene 2024 | 286.00 | 283.00 | 283.00 | 279.27 | 279.27 | 16 |
| 30 ene 2024 | 279.00 | 283.02 | 283.02 | 279.27 | 279.27 | 10,893 |
| 29 ene 2024 | 279.77 | 281.10 | 279.77 | 279.27 | 279.27 | 23,538 |
| 26 ene 2024 | 278.00 | 278.00 | 278.00 | 279.27 | 279.27 | 178 |
| 25 ene 2024 | 279.50 | 279.77 | 279.28 | 279.27 | 279.27 | 526 |
| 24 ene 2024 | 278.98 | 278.98 | 278.98 | 279.27 | 279.27 | 9,698 |
| 23 ene 2024 | 272.00 | 279.27 | 272.00 | 279.27 | 279.27 | 4,310 |
| 22 ene 2024 | 278.99 | 278.99 | 278.99 | 279.27 | 279.27 | 5,638 |
| 19 ene 2024 | 273.89 | 275.41 | 274.39 | 279.27 | 279.27 | 8,518 |
| 18 ene 2024 | 273.00 | 273.89 | 270.00 | 279.27 | 279.27 | 733 |
| 17 ene 2024 | 280.00 | 280.00 | 280.00 | 279.27 | 279.27 | 7,637 |
| 16 ene 2024 | 289.50 | 281.80 | 280.00 | 279.27 | 279.27 | 122,406 |
| 15 ene 2024 | 290.00 | 291.14 | 289.96 | 290.00 | 290.00 | 11,500 |
| 12 ene 2024 | 297.00 | 297.00 | 287.66 | 289.96 | 289.96 | 138,280 |
| 11 ene 2024 | 291.10 | 291.10 | 290.00 | 290.15 | 290.15 | 72,114 |
| 10 ene 2024 | 290.01 | 290.01 | 281.90 | 286.14 | 286.14 | 17,261 |
| 09 ene 2024 | 276.00 | 283.00 | 276.00 | 273.25 | 273.25 | 7,349 |
| 08 ene 2024 | 273.00 | 273.00 | 273.00 | 273.25 | 273.25 | 4,238 |
| 05 ene 2024 | 273.00 | 273.50 | 273.00 | 273.25 | 273.25 | 67,835 |
| 04 ene 2024 | 273.50 | 273.50 | 272.31 | 273.37 | 273.37 | 6,932 |
| 03 ene 2024 | 261.72 | 265.00 | 262.22 | 256.46 | 256.46 | 27,436 |
| 02 ene 2024 | 258.50 | 261.72 | 256.61 | 256.46 | 256.46 | 6,629 |
| 29 dic 2023 | 258.00 | 256.10 | 256.10 | 256.46 | 256.46 | 16,801 |
| 28 dic 2023 | 256.00 | 257.00 | 256.14 | 256.46 | 256.46 | 61,780 |
| 27 dic 2023 | 256.54 | 256.50 | 256.50 | 256.14 | 256.14 | 36,850 |
| 26 dic 2023 | 257.00 | 256.54 | 256.54 | 256.54 | 256.54 | 11,567 |
| 22 dic 2023 | 257.00 | 258.17 | 257.00 | 256.54 | 256.54 | 15,137 |
| 21 dic 2023 | 257.00 | 257.00 | 257.00 | 256.54 | 256.54 | 1,015 |
| 20 dic 2023 | 256.64 | 258.00 | 256.00 | 256.54 | 256.54 | 62,952 |
| 19 dic 2023 | 250.00 | 252.00 | 251.23 | 252.06 | 252.06 | 43,630 |
| 18 dic 2023 | 240.00 | 248.00 | 243.46 | 244.85 | 244.85 | 70,512 |
| 15 dic 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 44,839 |
| 14 dic 2023 | 244.00 | 240.00 | 240.00 | 244.00 | 244.00 | 12,665 |
| 13 dic 2023 | 244.00 | 244.00 | 238.40 | 244.00 | 244.00 | 4,091 |
| 12 dic 2023 | 240.00 | 240.00 | 238.00 | 238.12 | 238.12 | 22,726 |
| *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.