Mercados españoles abiertos en 22 mins

CAP S.A. (CAP.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
6.920,50-129,50 (-1,84%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20247050,007060,106910,006920,506920,50186.240
17 abr 20247050,007170,007015,007050,007050,0024.669
16 abr 20247020,007050,106950,007020,007020,0013.705
15 abr 20247041,007220,007018,307041,007041,0028.954
12 abr 20247088,607280,007010,007088,607088,6022.599
11 abr 20247150,007200,007064,007150,007150,0019.097
10 abr 20247129,007139,607000,007129,007129,0082.281
09 abr 20247109,007155,107075,007109,007109,0037.912
08 abr 20247038,007080,007000,007038,007038,0015.887
05 abr 20246899,006920,006840,906897,206897,204498
04 abr 20246910,007080,006910,006910,006910,001622
03 abr 20247080,007126,106880,007080,007080,0026.119
02 abr 20246978,006980,006800,006978,006978,0015.994
01 abr 20246897,006984,906747,006897,006897,0039.244
28 mar 20246729,006780,006725,006728,606728,601801
27 mar 20246750,006880,006720,006750,006750,0062.835
26 mar 20246880,006940,006840,006880,006880,0018.966
25 mar 20246958,006974,406840,006958,006958,0012.449
22 mar 20246820,006990,006802,006839,506839,503609
21 mar 20246999,007400,006960,006999,006999,0020.620
20 mar 20246968,006968,006492,206968,006968,0075.053
19 mar 20246535,006622,006505,006535,006535,001766
18 mar 20246500,006599,006463,206500,006500,007722
15 mar 20246408,806697,906408,806408,806408,801.894.849
14 mar 20246640,506700,006600,206640,506640,5016.052
13 mar 20246710,006737,906597,906710,006710,0016.232
12 mar 20246597,906604,106501,006597,906597,9010.136
11 mar 20246480,006520,106420,006480,006480,0039.752
08 mar 20246604,006745,006600,006604,006604,0036.619
07 mar 20246745,006825,006701,006745,006745,0028.483
06 mar 20246711,906720,106550,006711,906711,9012.724
05 mar 20246545,006670,006502,006545,006545,0011.170
04 mar 20246633,906748,906620,006633,906633,9020.700
01 mar 20246599,806715,006505,006599,806599,8016.790
29 feb 20246629,006777,006455,006629,006629,00154.370
28 feb 20246420,006650,006400,006420,006420,0012.386
27 feb 20246560,006670,006456,006560,006560,006589
26 feb 20246460,106630,006430,006460,106460,1023.284
23 feb 20246763,006868,906715,006763,006763,0013.442
22 feb 20246831,807000,006717,006831,806831,8013.123
21 feb 20246868,006877,006750,006868,006868,006592
20 feb 20246798,007000,006760,006798,006798,0015.979
19 feb 20247128,007174,907000,007128,007128,0014.298
16 feb 20247178,007240,007000,107178,007178,005986
15 feb 20246999,007025,006950,006999,006999,006315
14 feb 20247000,107000,106860,007000,107000,109245
13 feb 20246950,006950,006851,006950,006950,007698
12 feb 20246921,806930,006855,006918,706918,703625
09 feb 20246850,006910,806850,006850,006850,0022.559
08 feb 20246900,006997,906825,106900,406900,402962
07 feb 20246900,006933,406849,506900,006900,006857
06 feb 20246850,006950,006800,006850,006850,0015.535
05 feb 20246799,006840,006600,006799,006799,009672
02 feb 20246810,006899,006780,006810,006810,007886
01 feb 20246918,006932,106750,006918,006918,0011.171
31 ene 20246717,006745,006560,006717,006717,0021.049
30 ene 20246750,006940,006750,006750,006750,0015.717
29 ene 20246943,807150,006831,006943,806943,807143
26 ene 20247047,707199,907032,107047,707047,705569
25 ene 20247029,007200,007011,907026,707026,704450
24 ene 20247100,007178,806850,007100,007100,0026.211
23 ene 20246748,006800,006605,006748,006748,008300
22 ene 20246520,006620,006340,006520,006520,0017.295
19 ene 20246340,006450,006300,006340,006340,0010.208
18 ene 20246278,006611,506278,006278,006278,0012.579
17 ene 20246425,006800,006320,006425,006425,0043.447
16 ene 20246780,006985,006750,006780,006780,0024.254
15 ene 20246948,707000,006875,006948,706948,706678
12 ene 20247097,807199,007020,107097,807097,805490
11 ene 20247250,007250,007040,107250,007250,0020.141
10 ene 20247018,007040,006900,007018,007018,0018.238
09 ene 20247145,007400,007011,007145,007145,0025.772
08 ene 20247437,007550,007255,007437,007437,008500
05 ene 20247589,007589,007314,107589,007589,0018.699
04 ene 20247575,007750,007436,107575,007575,0078.233
03 ene 20247619,007649,907433,007619,007619,009367
02 ene 20247433,007443,907201,107433,007433,0030.999
29 dic 20237200,007210,107060,007200,007200,0012.168
28 dic 20237099,007150,007000,007099,007099,009351
27 dic 20237130,007130,007000,007130,007130,0027.565
26 dic 20237000,007090,006711,007000,007000,0017.365
22 dic 20236534,006739,706534,006700,006700,00197.962
21 dic 20236600,006630,006475,006600,006600,0048.697
20 dic 20236479,906625,006460,006479,906479,906434
19 dic 20236458,806547,006430,006458,806458,8028.849
18 dic 20236500,006699,006450,406500,006500,009289
15 dic 20236540,006699,906497,306540,006540,0028.021
14 dic 20236548,006650,005900,006548,006548,0046.871
13 dic 20236469,006499,006349,906469,006469,0016.319
12 dic 20236370,006400,006100,206370,006370,0045.682
11 dic 20236135,006192,906051,106135,006135,008195
07 dic 20236088,506097,006001,106088,506088,5015.813
06 dic 20236070,006125,006025,006070,006070,0018.507
05 dic 20236048,006079,005950,006048,006048,006500
04 dic 20236079,006140,006000,006079,006079,006064
01 dic 20236140,006199,906000,006140,006140,0049.735
30 nov 20236000,006090,006000,006000,006000,0055.433
29 nov 20236049,906098,606000,006049,906049,907809
28 nov 20236024,006120,005950,006024,006024,009982
27 nov 20236125,006234,706010,006125,006125,0012.007
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...