Italia markets closed

Cencosud S.A. (CENCOSUD.SN)

Santiago - Santiago Prezzo differito. Valuta in CLP.
Aggiungi a watchlist
1.770,00+25,00 (+1,43%)
Alla chiusura: 04:00PM CLT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CLPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20241.770,001.770,001.735,201.770,001.770,00232.013
13 giu 20241.745,001.779,001.745,001.745,001.745,00614.725
12 giu 20241.760,001.773,901.730,001.760,001.760,001.707.891
11 giu 20241.755,001.820,001.753,901.755,001.755,00698.729
10 giu 20241.799,001.810,001.780,001.799,001.799,00370.394
07 giu 20241.786,801.820,001.774,801.786,801.786,80478.376
06 giu 20241.789,001.789,001.722,001.789,001.789,00700.643
05 giu 20241.740,501.774,901.732,001.740,501.740,50704.890
04 giu 20241.756,401.765,601.724,001.756,401.756,40678.864
03 giu 20241.767,001.767,001.713,501.767,001.767,00689.383
31 mag 20241.723,901.800,001.723,901.723,901.723,9014.879.477
30 mag 20241.795,001.820,001.730,101.795,001.795,00900.406
29 mag 20241.800,001.825,001.789,501.800,001.800,001.130.525
28 mag 20241.828,101.877,801.815,101.828,101.828,10350.855
27 mag 20241.867,301.879,001.847,401.867,301.867,3081.510
24 mag 20241.862,301.894,501.846,901.862,301.862,30351.617
23 mag 20241.875,001.880,301.844,501.875,001.875,00409.282
22 mag 20241.845,001.855,401.801,001.845,001.845,00253.585
20 mag 20241.844,901.844,901.808,401.844,901.844,90175.417
17 mag 20241.800,401.825,001.780,001.800,401.800,40640.811
16 mag 20241.790,001.818,001.775,701.790,001.790,001.238.867
15 mag 20241.799,001.814,901.765,001.799,001.799,00341.799
14 mag 20241.765,001.773,001.701,001.765,001.765,001.038.923
13 mag 20241.747,001.755,001.699,301.747,001.747,00233.834
10 mag 20241.726,001.760,001.706,001.726,001.726,00391.052
09 mag 20241.749,001.789,001.720,201.749,001.749,00686.345
08 mag 20241.755,001.759,001.703,601.755,001.755,001.597.588
07 mag 20241.716,101.716,101.679,501.716,101.716,10573.529
06 mag 20241.680,101.695,301.648,001.680,101.680,10200.612
06 mag 20240.34244 Dividendo
03 mag 20241.695,301.696,601.646,901.695,301.694,96808.133
02 mag 20241.655,001.659,001.625,401.655,001.654,67354.603
30 apr 20241.645,101.670,401.637,701.645,101.644,771.122.383
29 apr 20241.670,001.670,101.617,001.670,001.669,66684.696
26 apr 20241.618,001.618,001.595,001.618,001.617,67215.994
25 apr 20241.595,001.616,201.585,001.595,001.594,681.132.696
24 apr 20241.616,001.649,001.607,201.616,001.615,67819.536
23 apr 20241.630,001.655,201.617,801.630,001.629,671.629.472
22 apr 20241.645,101.648,001.620,001.645,101.644,77137.360
19 apr 20241.621,001.650,001.615,201.621,001.620,67206.056
18 apr 20241.650,001.660,001.623,001.650,001.649,67688.773
17 apr 20241.647,001.647,001.612,901.647,001.646,67397.382
16 apr 20241.605,001.623,001.581,501.605,001.604,68425.850
15 apr 20241.615,101.674,801.615,101.615,101.614,77776.913
12 apr 20241.659,001.700,001.643,701.659,001.658,66449.438
11 apr 20241.699,001.699,001.664,901.699,001.698,66644.130
10 apr 20241.665,001.680,001.654,401.665,001.664,662.766.476
09 apr 20241.657,001.672,801.638,001.657,001.656,67747.415
08 apr 20241.651,001.669,901.630,101.651,001.650,671.463.945
05 apr 20241.645,001.688,701.645,001.645,001.644,67544.872
04 apr 20241.676,001.700,001.671,601.676,001.675,66292.369
03 apr 20241.690,001.722,901.690,001.690,001.689,66543.090
02 apr 20241.710,001.725,001.691,201.710,001.709,65481.314
01 apr 20241.715,001.728,501.700,001.715,001.714,65235.915
28 mar 20241.700,001.720,001.686,001.700,001.699,66788.782
27 mar 20241.685,001.694,001.670,001.685,001.684,66816.082
26 mar 20241.668,001.686,701.662,101.668,001.667,661.147.256
25 mar 20241.672,001.690,001.656,001.672,001.671,66583.364
22 mar 20241.689,001.705,001.660,901.689,001.688,66966.857
21 mar 20241.685,001.710,001.672,001.685,001.684,66613.019
20 mar 20241.698,001.698,001.665,401.698,001.697,66330.898
19 mar 20241.670,001.710,001.670,001.670,001.669,66715.068
18 mar 20241.710,001.712,001.693,901.710,001.709,65271.263
15 mar 20241.695,001.707,001.686,501.695,001.694,666.439.594
14 mar 20241.690,001.710,001.677,301.690,001.689,66620.857
13 mar 20241.690,101.730,001.690,101.690,101.689,76728.530
12 mar 20241.719,001.719,001.669,801.719,001.718,65541.716
11 mar 20241.672,701.699,001.630,201.672,701.672,36305.912
08 mar 20241.669,001.703,001.661,001.669,001.668,66566.442
07 mar 20241.670,001.679,501.642,001.670,001.669,66822.539
06 mar 20241.660,001.690,001.633,001.660,001.659,66412.672
05 mar 20241.627,001.695,001.610,001.627,001.626,67644.863
04 mar 20241.673,101.710,001.666,301.673,101.672,76293.950
01 mar 20241.707,001.750,701.701,001.707,001.706,66386.032
29 feb 20241.735,001.750,001.719,101.735,001.734,653.050.130
28 feb 20241.710,001.734,601.701,001.710,001.709,65685.228
27 feb 20241.719,001.722,101.690,101.719,001.718,65268.741
26 feb 20241.705,001.718,001.687,001.705,001.704,66208.374
23 feb 20241.695,001.734,001.695,001.695,001.694,66587.262
22 feb 20241.734,001.758,501.685,001.734,001.733,65797.568
21 feb 20241.738,001.793,001.720,601.738,001.737,65692.687
20 feb 20241.794,001.794,001.750,001.794,001.793,64319.416
19 feb 20241.780,001.780,501.739,901.780,001.779,64393.973
16 feb 20241.765,001.779,901.696,501.765,001.764,64141.833
15 feb 20241.699,001.699,001.649,301.699,001.698,66280.455
14 feb 20241.644,001.644,001.605,201.644,001.643,67291.794
13 feb 20241.605,001.644,101.601,001.605,001.604,68251.000
12 feb 20241.633,001.686,001.630,001.633,001.632,67243.553
09 feb 20241.666,501.666,901.630,001.666,501.666,16164.822
08 feb 20241.645,001.669,901.633,101.645,001.644,67309.842
07 feb 20241.654,901.679,801.650,001.654,901.654,57481.027
06 feb 20241.660,001.715,001.660,001.660,001.659,66349.527
05 feb 20241.700,001.727,901.674,001.700,001.699,66320.427
02 feb 20241.680,001.680,001.650,001.680,001.679,66312.764
01 feb 20241.645,001.660,001.621,201.645,001.644,67565.863
31 gen 20241.618,101.624,001.570,001.618,101.617,77995.904
30 gen 20241.590,001.623,201.586,101.590,001.589,68455.397
29 gen 20241.614,901.626,001.605,001.614,901.614,57250.325
26 gen 20241.600,001.615,701.575,001.600,001.599,68388.826
25 gen 20241.575,001.635,001.570,101.575,001.574,68355.306
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...