Italia markets close in 4 hours 50 minutes

Empresas CMPC S.A. (CMPC.SN)

Santiago - Santiago Prezzo differito. Valuta in CLP.
Aggiungi a watchlist
1.430,00+25,00 (+1,78%)
Alla chiusura: 04:00PM CLT
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CLPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 20231.430,001.430,001.394,301.430,001.430,00332.849
25 gen 20231.404,001.419,801.370,201.400,101.400,10552.158
24 gen 20231.404,001.460,001.400,201.404,001.404,00207.543
23 gen 20231.461,301.477,001.460,001.461,301.461,30298.249
20 gen 20231.451,801.506,501.451,801.451,801.451,80222.223
19 gen 20231.489,001.489,901.452,101.489,001.489,00844.128
18 gen 20231.489,901.489,901.438,401.489,901.489,90281.439
17 gen 20231.443,201.443,201.412,001.443,201.443,20387.389
16 gen 20231.430,001.437,801.402,801.430,001.430,00157.085
13 gen 20231.438,001.469,801.425,001.438,001.438,00314.899
12 gen 20231.471,001.494,001.455,501.471,001.471,00544.187
11 gen 20231.470,201.499,001.465,001.470,201.470,20326.387
10 gen 20231.469,001.492,801.430,101.469,001.469,00822.373
09 gen 20231.460,001.469,001.445,001.460,001.460,00256.723
06 gen 20231.470,001.470,001.414,001.470,001.470,00209.448
05 gen 20231.365,001.425,001.361,001.414,001.414,001.690.435
04 gen 20231.365,001.400,001.360,001.365,001.365,00235.359
03 gen 20231.393,501.415,901.390,001.393,501.393,50255.961
30 dic 20221.415,901.424,701.400,001.415,901.415,90259.163
29 dic 20221.400,001.408,001.370,001.400,001.400,00815.355
28 dic 20221.385,001.410,001.380,101.385,001.385,00816.520
27 dic 20221.391,901.449,801.390,101.391,901.391,90353.416
26 dic 20221.420,301.440,501.420,001.420,301.420,30253.890
23 dic 20221.436,001.451,701.426,001.436,001.436,00218.082
22 dic 20221.439,001.458,601.426,401.439,001.439,00670.357
21 dic 20221.442,101.519,001.442,101.442,101.442,10370.587
20 dic 20221.477,501.487,901.429,001.477,501.477,50605.570
19 dic 20221.433,201.469,101.433,201.433,201.433,20370.793
16 dic 20221.470,001.470,001.391,301.470,001.470,003.123.814
15 dic 20221.400,401.429,001.400,001.400,401.400,40268.223
14 dic 20221.429,001.457,501.425,501.429,001.429,00135.294
13 dic 20221.443,901.492,501.420,101.443,901.443,90820.467
12 dic 20221.465,001.469,701.440,001.465,001.465,00462.485
09 dic 20221.449,901.449,901.425,001.449,901.449,90355.059
07 dic 20221.417,001.440,001.400,001.417,001.417,00332.905
06 dic 20221.424,001.425,001.405,001.424,001.424,00340.043
06 dic 20220.08 Dividendo
05 dic 20221.470,001.484,701.462,001.470,001.469,9292.360
02 dic 20221.477,201.480,001.450,001.477,201.477,12234.271
01 dic 20221.461,101.479,001.450,001.461,101.461,02215.834
30 nov 20221.475,001.480,001.450,001.475,001.474,924.596.888
29 nov 20221.473,901.473,901.440,101.473,901.473,82388.467
28 nov 20221.450,001.483,001.450,001.450,001.449,92544.331
25 nov 20221.478,201.485,001.441,001.478,201.478,1264.308
24 nov 20221.467,901.490,001.450,001.467,901.467,8227.892
23 nov 20221.450,001.504,901.450,001.450,001.449,92363.657
22 nov 20221.495,001.522,001.489,301.495,001.494,92238.478
21 nov 20221.504,001.523,501.500,001.504,001.503,92501.739
18 nov 20221.500,001.500,001.473,001.500,001.499,92518.872
17 nov 20221.500,001.539,001.490,101.500,001.499,922.632.231
16 nov 20221.509,001.530,101.499,501.509,001.508,92324.649
15 nov 20221.526,001.570,001.526,001.526,001.525,92314.092
14 nov 20221.560,001.590,001.529,501.560,001.559,92368.526
11 nov 20221.548,001.598,901.540,101.548,001.547,9298.890
10 nov 20221.577,001.635,001.575,001.577,001.576,91393.962
09 nov 20221.610,001.630,001.575,001.610,001.609,91604.347
08 nov 20221.639,901.639,901.555,001.639,901.639,81509.032
07 nov 20221.568,901.568,901.500,101.568,901.568,81317.460
04 nov 20221.505,001.519,901.488,001.505,001.504,92230.501
03 nov 20221.488,001.495,001.451,001.488,001.487,92189.988
02 nov 20221.472,001.550,001.465,001.472,001.471,924.592
28 ott 20221.497,001.516,901.469,001.497,001.496,92282.048
27 ott 20221.490,001.530,001.431,001.490,001.489,92192.101
26 ott 20221.454,701.454,701.410,801.454,701.454,62291.206
25 ott 20221.425,001.457,001.400,001.425,001.424,92498.190
24 ott 20221.458,001.465,001.385,001.458,001.457,92335.018
21 ott 20221.404,701.404,701.360,001.404,701.404,62143.723
20 ott 20221.350,201.396,001.350,201.350,201.350,132.909.796
19 ott 20221.375,001.400,001.372,501.375,001.374,93259.024
18 ott 20221.379,001.409,901.377,001.379,001.378,92382.520
17 ott 20221.370,001.385,001.350,001.370,001.369,93281.454
14 ott 20221.355,101.413,001.351,001.355,101.355,03219.614
13 ott 20221.378,001.417,901.355,001.378,001.377,93411.096
12 ott 20221.396,001.419,001.360,201.396,001.395,922.361.734
11 ott 20221.390,001.500,001.332,001.390,001.389,92253.075
07 ott 20221.490,001.525,001.486,001.490,001.489,92344.073
06 ott 20221.519,001.524,901.472,001.519,001.518,92245.093
05 ott 20221.510,001.555,001.495,001.510,001.509,9286.942
04 ott 20221.540,001.550,001.490,001.540,001.539,9291.019
03 ott 20221.490,001.494,901.470,001.490,001.489,92119.133
30 set 20221.473,101.514,901.471,001.473,101.473,02643.473
29 set 20221.475,001.500,001.449,401.475,001.474,92384.681
28 set 20221.470,001.513,901.465,001.470,001.469,92646.406
27 set 20221.518,001.518,001.488,001.518,001.517,92442.561
26 set 20221.485,001.518,001.485,001.485,001.484,92387.272
23 set 20221.528,001.530,001.500,001.528,001.527,92140.824
22 set 20221.530,001.535,001.520,001.530,001.529,9266.583
21 set 20221.532,001.547,901.520,001.532,001.531,92325.354
20 set 20221.532,501.550,001.520,101.532,501.532,42575.400
15 set 20221.550,001.630,001.550,001.550,001.549,921.325.644
14 set 20221.616,101.669,001.616,101.616,101.616,012.167.280
13 set 20221.635,001.677,001.602,001.635,001.634,91176.196
12 set 20221.640,001.688,001.632,101.640,001.639,91573.720
09 set 20221.630,001.668,001.609,001.630,001.629,91663.657
08 set 20221.609,001.713,301.609,001.609,001.608,911.016.618
07 set 20221.715,201.740,001.691,001.715,201.715,11289.854
06 set 20221.735,001.858,001.731,001.735,001.734,91820.493
05 set 20221.800,001.907,001.700,001.800,001.799,9095.876
02 set 20221.735,001.780,001.645,001.735,001.734,91351.300
01 set 20221.650,001.730,001.620,001.650,001.649,91316.785
*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...