Compañía Sud Americana de Vapores S.A. (VAPORES.SN)
Santiago - Santiago Precio retrasado. Moneda en CLP.
Añadir a la lista de seguimiento
Al cierre: 04:00PM CLT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 60.09 | 60.99 | 59.32 | 60.09 | 60.09 | 59,119,555 |
| 19 jun 2024 | 59.30 | 59.95 | 58.81 | 59.30 | 59.30 | 5,368,935 |
| 18 jun 2024 | 59.53 | 59.60 | 58.50 | 59.53 | 59.53 | 6,712,577 |
| 17 jun 2024 | 58.75 | 59.70 | 58.24 | 58.75 | 58.75 | 4,789,514 |
| 14 jun 2024 | 59.50 | 59.50 | 56.90 | 59.50 | 59.50 | 9,820,607 |
| 13 jun 2024 | 56.90 | 59.50 | 56.60 | 56.90 | 56.90 | 7,398,381 |
| 12 jun 2024 | 59.50 | 60.97 | 58.80 | 59.50 | 59.50 | 6,279,943 |
| 11 jun 2024 | 59.55 | 60.40 | 59.11 | 59.55 | 59.55 | 8,155,698 |
| 10 jun 2024 | 60.50 | 61.50 | 60.25 | 60.50 | 60.50 | 6,917,795 |
| 07 jun 2024 | 60.25 | 61.01 | 59.55 | 60.25 | 60.25 | 6,780,641 |
| 06 jun 2024 | 60.50 | 61.35 | 60.30 | 60.50 | 60.50 | 7,577,735 |
| 05 jun 2024 | 60.10 | 62.20 | 60.10 | 60.10 | 60.10 | 7,131,176 |
| 04 jun 2024 | 61.50 | 62.40 | 61.03 | 61.50 | 61.50 | 4,896,168 |
| 03 jun 2024 | 59.97 | 62.00 | 59.58 | 59.97 | 59.97 | 11,776,577 |
| 31 may 2024 | 59.47 | 62.50 | 59.47 | 59.47 | 59.47 | 285,779,127 |
| 30 may 2024 | 59.80 | 62.13 | 59.80 | 59.80 | 59.80 | 4,379,328 |
| 29 may 2024 | 61.40 | 62.49 | 61.01 | 61.40 | 61.40 | 22,352,789 |
| 28 may 2024 | 61.50 | 64.75 | 61.11 | 61.50 | 61.50 | 19,956,747 |
| 27 may 2024 | 61.50 | 61.87 | 58.50 | 61.50 | 61.50 | 19,438,256 |
| 24 may 2024 | 58.30 | 58.98 | 56.53 | 58.30 | 58.30 | 6,709,954 |
| 23 may 2024 | 56.20 | 57.00 | 55.32 | 56.20 | 56.20 | 8,275,886 |
| 22 may 2024 | 55.85 | 57.22 | 54.50 | 55.85 | 55.85 | 11,420,398 |
| 20 may 2024 | 56.41 | 56.70 | 53.00 | 56.41 | 56.41 | 200,000 |
| 20 may 2024 | 0.00352 Dividendo | |||||
| 17 may 2024 | 72.71 | 73.67 | 72.30 | 72.71 | 72.71 | 5,899,838 |
| 16 may 2024 | 72.89 | 74.35 | 72.00 | 72.89 | 72.89 | 8,872,735 |
| 15 may 2024 | 74.35 | 75.70 | 74.35 | 74.35 | 74.35 | 4,003,296 |
| 14 may 2024 | 75.50 | 75.50 | 74.11 | 75.50 | 75.50 | 11,541,764 |
| 13 may 2024 | 74.69 | 75.99 | 74.00 | 74.69 | 74.69 | 1,557,675 |
| 10 may 2024 | 74.63 | 74.65 | 73.50 | 74.63 | 74.63 | 2,011,122 |
| 09 may 2024 | 73.70 | 74.29 | 73.00 | 73.70 | 73.70 | 3,366,769 |
| 08 may 2024 | 72.98 | 73.25 | 72.07 | 72.98 | 72.98 | 11,201,445 |
| 07 may 2024 | 73.00 | 73.36 | 72.05 | 73.00 | 73.00 | 6,939,580 |
| 06 may 2024 | 72.10 | 74.99 | 72.10 | 72.10 | 72.10 | 3,571,651 |
| 03 may 2024 | 73.30 | 74.50 | 73.02 | 73.30 | 73.30 | 2,515,088 |
| 02 may 2024 | 74.00 | 74.99 | 73.99 | 74.00 | 74.00 | 4,412,238 |
| 30 abr 2024 | 74.90 | 75.03 | 74.06 | 74.90 | 74.90 | 11,361,240 |
| 29 abr 2024 | 75.00 | 75.00 | 74.10 | 75.00 | 75.00 | 6,697,427 |
| 26 abr 2024 | 73.90 | 74.60 | 72.99 | 73.90 | 73.90 | 4,150,388 |
| 25 abr 2024 | 72.70 | 72.80 | 71.10 | 72.70 | 72.70 | 4,029,689 |
| 24 abr 2024 | 71.21 | 72.99 | 71.21 | 71.21 | 71.21 | 13,354,794 |
| 23 abr 2024 | 72.40 | 72.50 | 70.11 | 72.40 | 72.40 | 10,413,006 |
| 22 abr 2024 | 69.99 | 70.28 | 69.79 | 69.99 | 69.99 | 3,058,305 |
| 19 abr 2024 | 69.90 | 71.00 | 69.50 | 69.90 | 69.90 | 744,095 |
| 18 abr 2024 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 4,792,028 |
| 17 abr 2024 | 71.70 | 72.50 | 69.56 | 71.70 | 71.70 | 7,723,105 |
| 16 abr 2024 | 71.00 | 71.50 | 69.50 | 71.00 | 71.00 | 4,944,462 |
| 15 abr 2024 | 71.50 | 72.62 | 71.08 | 71.50 | 71.50 | 6,044,046 |
| 12 abr 2024 | 71.70 | 72.80 | 71.59 | 71.70 | 71.70 | 6,707,204 |
| 11 abr 2024 | 72.80 | 73.30 | 71.60 | 72.80 | 72.80 | 9,227,125 |
| 10 abr 2024 | 71.60 | 71.85 | 70.41 | 71.60 | 71.60 | 65,658,714 |
| 09 abr 2024 | 70.41 | 71.00 | 70.01 | 70.41 | 70.41 | 6,506,215 |
| 08 abr 2024 | 70.00 | 73.24 | 70.00 | 70.00 | 70.00 | 23,384,058 |
| 05 abr 2024 | 71.80 | 74.00 | 70.01 | 71.80 | 71.80 | 5,962,364 |
| 04 abr 2024 | 72.29 | 74.50 | 72.29 | 72.29 | 72.29 | 39,709,517 |
| 03 abr 2024 | 73.50 | 74.70 | 73.50 | 73.50 | 73.50 | 12,003,728 |
| 02 abr 2024 | 73.80 | 75.00 | 73.80 | 73.80 | 73.80 | 5,428,725 |
| 01 abr 2024 | 74.30 | 75.00 | 73.80 | 74.30 | 74.30 | 5,132,488 |
| 28 mar 2024 | 73.70 | 73.88 | 72.50 | 73.70 | 73.70 | 3,456,477 |
| 27 mar 2024 | 72.50 | 73.00 | 72.20 | 72.50 | 72.50 | 3,649,688 |
| 26 mar 2024 | 72.20 | 73.00 | 72.01 | 72.20 | 72.20 | 2,222,797 |
| 25 mar 2024 | 72.05 | 74.00 | 71.50 | 72.05 | 72.05 | 3,357,892 |
| 22 mar 2024 | 72.50 | 73.90 | 67.82 | 72.50 | 72.50 | 3,703,840 |
| 21 mar 2024 | 68.48 | 70.00 | 67.11 | 68.48 | 68.48 | 12,393,686 |
| 20 mar 2024 | 69.00 | 70.50 | 67.50 | 69.00 | 69.00 | 6,739,670 |
| 19 mar 2024 | 69.00 | 69.52 | 66.30 | 69.00 | 69.00 | 3,489,340 |
| 18 mar 2024 | 67.49 | 70.50 | 67.02 | 67.49 | 67.49 | 599,222 |
| 15 mar 2024 | 70.50 | 71.37 | 69.38 | 70.50 | 70.50 | 274,435,580 |
| 14 mar 2024 | 69.38 | 70.79 | 69.10 | 69.38 | 69.38 | 4,649,511 |
| 13 mar 2024 | 70.89 | 71.35 | 69.96 | 70.89 | 70.89 | 1,578,055 |
| 12 mar 2024 | 71.47 | 71.89 | 51.97 | 71.47 | 71.47 | 6,381,462 |
| 11 mar 2024 | 69.95 | 70.00 | 67.80 | 69.95 | 69.95 | 2,667,649 |
| 08 mar 2024 | 69.00 | 69.90 | 68.00 | 69.00 | 69.00 | 1,792,040 |
| 07 mar 2024 | 69.00 | 69.00 | 67.50 | 69.00 | 69.00 | 13,519,154 |
| 06 mar 2024 | 67.50 | 67.95 | 66.80 | 67.50 | 67.50 | 5,936,500 |
| 05 mar 2024 | 66.35 | 67.71 | 65.50 | 66.35 | 66.35 | 1,827,620 |
| 04 mar 2024 | 67.24 | 68.99 | 67.00 | 67.24 | 67.24 | 3,162,244 |
| 01 mar 2024 | 66.78 | 67.50 | 66.01 | 66.78 | 66.78 | 7,359,364 |
| 29 feb 2024 | 67.45 | 67.45 | 63.73 | 67.45 | 67.45 | 61,215,605 |
| 28 feb 2024 | 63.84 | 64.50 | 62.99 | 63.84 | 63.84 | 2,093,808 |
| 27 feb 2024 | 63.39 | 63.39 | 61.50 | 63.39 | 63.39 | 3,176,371 |
| 26 feb 2024 | 61.99 | 62.29 | 60.51 | 61.56 | 61.56 | 498,740 |
| 23 feb 2024 | 62.00 | 63.19 | 61.62 | 62.00 | 62.00 | 4,545,825 |
| 22 feb 2024 | 62.37 | 62.37 | 60.25 | 62.37 | 62.37 | 8,744,109 |
| 21 feb 2024 | 61.20 | 63.10 | 61.02 | 61.20 | 61.20 | 10,476,279 |
| 20 feb 2024 | 63.10 | 63.10 | 62.00 | 63.10 | 63.10 | 4,859,424 |
| 19 feb 2024 | 62.30 | 62.71 | 62.00 | 62.30 | 62.30 | 3,026,553 |
| 16 feb 2024 | 62.00 | 63.13 | 61.70 | 62.00 | 62.00 | 8,120,367 |
| 15 feb 2024 | 62.99 | 62.99 | 61.50 | 62.99 | 62.99 | 6,914,630 |
| 14 feb 2024 | 62.50 | 62.89 | 61.50 | 62.50 | 62.50 | 3,089,239 |
| 13 feb 2024 | 61.80 | 64.50 | 61.80 | 61.80 | 61.80 | 2,814,645 |
| 12 feb 2024 | 63.90 | 63.90 | 61.88 | 63.90 | 63.90 | 5,502,609 |
| 09 feb 2024 | 62.00 | 62.19 | 61.80 | 62.00 | 62.00 | 7,422,625 |
| 08 feb 2024 | 61.80 | 63.02 | 61.60 | 61.80 | 61.80 | 3,431,080 |
| 07 feb 2024 | 64.60 | 64.99 | 63.62 | 64.60 | 64.60 | 3,869,671 |
| 06 feb 2024 | 65.00 | 65.49 | 63.34 | 65.00 | 65.00 | 3,199,321 |
| 05 feb 2024 | 64.50 | 64.50 | 61.01 | 64.50 | 64.50 | 3,285,642 |
| 02 feb 2024 | 62.94 | 65.00 | 62.60 | 62.94 | 62.94 | 1,595,214 |
| 01 feb 2024 | 65.00 | 67.00 | 64.50 | 65.00 | 65.00 | 6,842,483 |
| 31 ene 2024 | 67.00 | 67.80 | 65.00 | 67.00 | 67.00 | 8,071,275 |
| *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.