U.S. markets open in 9 hours 8 minutes
F S&P 500
5,869.00 +6.25 (+0.11%) F Dow Jones
43,016.00 +1.00 (+0.00%) F Nasdaq
20,394.25 +52.25 (+0.26%) E-mini Russell 2000 Index Futur
2,273.80 +6.20 (+0.27%) Petróleo
70.82 +0.24 (+0.34%) Oro
2,683.70 +4.80 (+0.18%)
Zona Franca de Iquique S.A. (ZOFRI.SN)
Santiago - Santiago Precio retrasado. Moneda en CLP.
Añadir a la lista de seguimiento
Al cierre: 02:45PM CLST
Periodo de tiempo:
16 oct 2023 - 16 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | 829.90 | 829.90 | 829.90 | 829.00 | 829.00 | 13,545 |
| 14 oct 2024 | 823.35 | 823.35 | 823.35 | 823.35 | 823.35 | - |
| 11 oct 2024 | 829.99 | 829.99 | 813.00 | 823.35 | 823.35 | 29,257 |
| 10 oct 2024 | 830.00 | 834.99 | 830.00 | 832.00 | 832.00 | 13,045 |
| 09 oct 2024 | 835.00 | 835.00 | 835.00 | 833.47 | 833.47 | 10,839 |
| 08 oct 2024 | 835.80 | 835.80 | 820.00 | 836.01 | 836.01 | 2,695 |
| 07 oct 2024 | 842.00 | 842.00 | 835.80 | 836.01 | 836.01 | 29,585 |
| 04 oct 2024 | 841.00 | 849.00 | 841.00 | 839.97 | 839.97 | 1,841 |
| 03 oct 2024 | 850.00 | 850.00 | 850.00 | 839.97 | 839.97 | 595 |
| 02 oct 2024 | 850.00 | 840.00 | 839.80 | 839.97 | 839.97 | 9,870 |
| 01 oct 2024 | 840.00 | 840.00 | 840.00 | 837.78 | 837.78 | 5,264 |
| 30 sept 2024 | 850.00 | 839.00 | 826.83 | 837.78 | 837.78 | 10,240 |
| 27 sept 2024 | 830.00 | 826.83 | 826.83 | 820.39 | 820.39 | 3,041 |
| 26 sept 2024 | 830.00 | 830.00 | 826.83 | 820.39 | 820.39 | 2,479 |
| 25 sept 2024 | 826.00 | 830.00 | 830.00 | 820.39 | 820.39 | 2,241 |
| 24 sept 2024 | 820.00 | 820.39 | 814.00 | 820.39 | 820.39 | 35,718 |
| 23 sept 2024 | 813.00 | 813.00 | 813.00 | 808.43 | 808.43 | 8,760 |
| 17 sept 2024 | 808.43 | 808.43 | 808.43 | 808.43 | 808.43 | 123 |
| 16 sept 2024 | 804.18 | 813.29 | 806.00 | 808.43 | 808.43 | 10,222 |
| 13 sept 2024 | 806.00 | 805.00 | 804.00 | 804.18 | 804.18 | 10,237 |
| 12 sept 2024 | 806.00 | 806.00 | 806.00 | 804.38 | 804.38 | 6,053 |
| 11 sept 2024 | 806.00 | 805.00 | 805.00 | 804.38 | 804.38 | 5,600 |
| 10 sept 2024 | 805.00 | 805.00 | 805.00 | 804.38 | 804.38 | 5,224 |
| 09 sept 2024 | 803.03 | 805.00 | 804.00 | 804.38 | 804.38 | 14,062 |
| 06 sept 2024 | 803.04 | 810.00 | 803.04 | 803.04 | 803.04 | 6,687 |
| 05 sept 2024 | 804.00 | 803.00 | 803.00 | 803.04 | 803.04 | 9,512 |
| 04 sept 2024 | 802.84 | 802.84 | 802.84 | 802.83 | 802.83 | 4,740 |
| 03 sept 2024 | 803.00 | 803.77 | 802.00 | 802.83 | 802.83 | 9,612 |
| 02 sept 2024 | 801.00 | 801.00 | 801.00 | 803.77 | 803.77 | 8,164 |
| 30 ago 2024 | 809.24 | 809.24 | 799.99 | 803.77 | 803.77 | 2,011 |
| 29 ago 2024 | 803.77 | 804.00 | 787.50 | 803.77 | 803.77 | 4,226 |
| 28 ago 2024 | 804.00 | 805.00 | 803.77 | 803.77 | 803.77 | 2,857 |
| 27 ago 2024 | 803.00 | 802.90 | 802.90 | 803.77 | 803.77 | 1,880 |
| 26 ago 2024 | 807.00 | 806.00 | 805.99 | 803.77 | 803.77 | 16,419 |
| 23 ago 2024 | 805.00 | 805.00 | 803.00 | 804.53 | 804.53 | 51,023 |
| 22 ago 2024 | 795.00 | 803.16 | 801.00 | 802.00 | 802.00 | 33,861 |
| 21 ago 2024 | 792.00 | 795.00 | 792.50 | 794.42 | 794.42 | 12,978 |
| 20 ago 2024 | 790.00 | 792.00 | 792.00 | 786.71 | 786.71 | 8,697 |
| 19 ago 2024 | 787.00 | 787.48 | 787.00 | 786.71 | 786.71 | 6,845 |
| 16 ago 2024 | 787.00 | 787.33 | 785.00 | 787.00 | 787.00 | 12,367 |
| 14 ago 2024 | 787.33 | 785.00 | 785.00 | 785.93 | 785.93 | 4,962 |
| 13 ago 2024 | 780.00 | 785.00 | 765.73 | 785.93 | 785.93 | 9,061 |
| 12 ago 2024 | 787.80 | 786.00 | 785.60 | 785.93 | 785.93 | 13,931 |
| 09 ago 2024 | 785.00 | 787.94 | 781.50 | 785.54 | 785.54 | 16,497 |
| 08 ago 2024 | 794.00 | 786.00 | 780.00 | 784.59 | 784.59 | 45,384 |
| 07 ago 2024 | 805.00 | 794.00 | 785.00 | 785.00 | 785.00 | 68,680 |
| 06 ago 2024 | 794.00 | 794.00 | 794.00 | 793.78 | 793.78 | 20,490 |
| 05 ago 2024 | 785.20 | 794.50 | 785.00 | 794.32 | 794.32 | 23,260 |
| 02 ago 2024 | 785.00 | 795.00 | 785.00 | 791.32 | 791.32 | 12,773 |
| 01 ago 2024 | 800.00 | 800.00 | 785.00 | 776.95 | 776.95 | 3,514 |
| 31 jul 2024 | 776.95 | 810.00 | 799.00 | 776.95 | 776.95 | 8,046 |
| 30 jul 2024 | 780.00 | 781.25 | 768.69 | 776.95 | 776.95 | 58,876 |
| 29 jul 2024 | 780.00 | 792.50 | 780.00 | 781.25 | 781.25 | 22,242 |
| 26 jul 2024 | 790.00 | 785.00 | 766.00 | 776.54 | 776.54 | 56,759 |
| 25 jul 2024 | 786.00 | 790.00 | 785.00 | 787.74 | 787.74 | 17,136 |
| 24 jul 2024 | 796.00 | 786.00 | 785.44 | 786.00 | 786.00 | 34,735 |
| 23 jul 2024 | 797.00 | 797.00 | 797.00 | 794.56 | 794.56 | 3,417 |
| 22 jul 2024 | 808.22 | 796.00 | 796.00 | 794.56 | 794.56 | 8,239 |
| 19 jul 2024 | 795.00 | 795.00 | 795.00 | 794.56 | 794.56 | 6,832 |
| 18 jul 2024 | 811.00 | 805.00 | 790.00 | 794.56 | 794.56 | 59,651 |
| 17 jul 2024 | 809.00 | 809.00 | 795.00 | 798.50 | 798.50 | 12,685 |
| 15 jul 2024 | 791.70 | 799.00 | 791.70 | 791.66 | 791.66 | 1,047 |
| 12 jul 2024 | 809.90 | 809.90 | 791.70 | 791.66 | 791.66 | 2,552 |
| 11 jul 2024 | 811.00 | 811.00 | 795.00 | 791.66 | 791.66 | 677 |
| 10 jul 2024 | 807.95 | 791.66 | 791.66 | 791.66 | 791.66 | 650 |
| 09 jul 2024 | 795.00 | 791.00 | 790.00 | 791.66 | 791.66 | 11,520 |
| 08 jul 2024 | 808.22 | 809.65 | 791.00 | 781.07 | 781.07 | 1,015 |
| 05 jul 2024 | 790.00 | 801.13 | 790.00 | 781.07 | 781.07 | 8,684 |
| 04 jul 2024 | 779.00 | 779.00 | 779.00 | 781.07 | 781.07 | 7,519 |
| 03 jul 2024 | 778.00 | 780.00 | 778.00 | 781.07 | 781.07 | 28,656 |
| 02 jul 2024 | 782.00 | 779.00 | 775.49 | 778.56 | 778.56 | 48,991 |
| 01 jul 2024 | 780.00 | 792.00 | 780.00 | 775.49 | 775.49 | 3,055 |
| 28 jun 2024 | 780.00 | 783.38 | 780.00 | 775.49 | 775.49 | 3,386 |
| 27 jun 2024 | 775.00 | 775.00 | 775.00 | 775.49 | 775.49 | 21,823 |
| 26 jun 2024 | 775.00 | 775.00 | 775.00 | 763.50 | 763.50 | 257 |
| 25 jun 2024 | 763.49 | 765.70 | 763.50 | 763.50 | 763.50 | 250 |
| 24 jun 2024 | 767.50 | 770.00 | 767.00 | 767.31 | 767.31 | 645 |
| 21 jun 2024 | 770.00 | 790.00 | 769.90 | 771.41 | 771.41 | 387 |
| 19 jun 2024 | 790.00 | 798.00 | 790.00 | 790.44 | 790.44 | 8,142 |
| 18 jun 2024 | 805.00 | 805.00 | 790.00 | 796.02 | 796.02 | 17,369 |
| 17 jun 2024 | 809.00 | 796.00 | 790.00 | 796.20 | 796.20 | 9,293 |
| 14 jun 2024 | 795.00 | 800.00 | 790.00 | 796.20 | 796.20 | 14,569 |
| 13 jun 2024 | 798.25 | 800.00 | 790.10 | 795.83 | 795.83 | 12,186 |
| 12 jun 2024 | 799.00 | 799.60 | 795.00 | 798.25 | 798.25 | 62 |
| 11 jun 2024 | 799.00 | 815.00 | 793.33 | 799.60 | 799.60 | 989 |
| 10 jun 2024 | 812.27 | 813.00 | 812.20 | 812.27 | 812.27 | 6,584 |
| 07 jun 2024 | 814.00 | 815.00 | 805.47 | 812.27 | 812.27 | 10,637 |
| 06 jun 2024 | 816.25 | 816.25 | 813.05 | 813.61 | 813.61 | 35,255 |
| 05 jun 2024 | 830.00 | 821.00 | 821.00 | 824.49 | 824.49 | 4,423 |
| 04 jun 2024 | 830.00 | 821.00 | 821.00 | 824.49 | 824.49 | 3,355 |
| 03 jun 2024 | 832.00 | 830.00 | 815.00 | 824.49 | 824.49 | 13,128 |
| 31 may 2024 | 832.00 | 832.13 | 832.13 | 832.13 | 832.13 | 7,624 |
| 30 may 2024 | 817.00 | 817.00 | 817.00 | 832.13 | 832.13 | 1,730 |
| 29 may 2024 | 835.00 | 835.00 | 828.00 | 832.13 | 832.13 | 13,894 |
| 28 may 2024 | 815.00 | 835.00 | 815.00 | 827.87 | 827.87 | 8,290 |
| 27 may 2024 | 818.00 | 836.00 | 818.00 | 827.87 | 827.87 | 11,069 |
| 27 may 2024 | 40.2 Dividendo | |||||
| 24 may 2024 | 853.00 | 853.50 | 852.00 | 853.68 | 813.48 | 102,723 |
| 23 may 2024 | 853.00 | 853.00 | 847.00 | 849.93 | 809.91 | 103,160 |
| 22 may 2024 | 853.00 | 858.00 | 843.70 | 850.73 | 810.67 | 130 |
| *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.