Mercados españoles cerrados

Empresas Copec S.A. (COPEC.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
6.401,10-140,20 (-2,14%)
A partir del 02:13PM CLT. Mercado abierto.
Intervalo de fechas:
27 sept 2021 - 27 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 20226580,006650,006392,106401,106401,10256.696
26 sept 20226541,306690,006515,006541,306541,30138.579
23 sept 20226618,906624,006526,006618,906618,9042.260
22 sept 20226700,006900,006655,006700,006700,00118.138
21 sept 20226876,206979,906800,006876,206876,2079.832
20 sept 20226850,007345,006800,006850,006850,00166.388
15 sept 20227200,007440,007157,007200,007200,00847.293
14 sept 20227377,807576,007377,807377,807377,8016.007
13 sept 20227501,007600,007420,007501,007501,00595.849
12 sept 20227548,007600,007455,107548,007548,0023.824
09 sept 20227455,007648,007350,007455,007455,0066.650
08 sept 20227630,007999,007551,007630,007630,0088.622
07 sept 20227701,007701,007501,307701,007701,00106.129
06 sept 20227690,008150,007600,107690,007690,00397.060
05 sept 20228051,008480,007859,908051,008051,0075.129
02 sept 20227900,008370,007520,007900,007900,00235.587
01 sept 20227541,007740,007400,307541,007541,0087.509
31 ago 20227731,007900,007669,907731,007731,002.105.027
30 ago 20227740,007845,007622,407740,007740,0080.080
29 ago 20227739,907850,007550,107739,907739,90110.804
26 ago 20227700,007839,907510,007700,007700,0091.493
25 ago 20227680,007839,907531,007680,007680,0058.627
24 ago 20227730,008290,007705,107730,007730,0085.721
23 ago 20227840,007900,007600,107840,007840,00140.642
22 ago 20227700,007850,007500,007700,007700,0062.624
19 ago 20227621,007799,007410,007621,007621,0032.677
18 ago 20227560,007690,007470,407560,007560,00258.723
17 ago 20227470,007529,907417,007470,007470,00406.593
16 ago 20227450,007530,007333,007450,007450,00238.920
12 ago 20227325,007545,007275,007325,007325,0080.581
11 ago 20227340,007399,007216,007340,007340,00160.715
10 ago 20227346,007397,007300,007346,007346,0027.453
09 ago 20227340,007375,007278,007340,007340,0068.799
08 ago 20227380,007380,107312,007380,007380,0077.684
05 ago 20227380,007380,007287,007380,007380,0042.978
04 ago 20227395,007400,007287,607395,007395,0093.407
03 ago 20227400,007475,107326,007400,007400,00160.621
02 ago 20227494,907600,007351,207494,907494,90241.292
01 ago 20227525,007590,007350,007525,007525,00118.785
29 jul 20227380,007523,107312,007380,007380,0073.990
28 jul 20227523,107639,907430,007523,107523,1046.216
27 jul 20227595,007599,907430,007595,007595,0066.778
26 jul 20227543,007590,007413,007543,007543,0040.204
25 jul 20227640,007640,007386,007640,007640,0068.370
22 jul 20227650,007710,007440,007650,007650,0097.166
21 jul 20227710,007790,007410,007710,007710,00129.312
20 jul 20227500,007500,007150,007500,007500,00133.718
19 jul 20227211,007250,006915,007211,007211,0096.226
18 jul 20227085,007085,006819,907085,007085,0047.507
15 jul 20227000,007053,006900,007000,007000,0071.099
14 jul 20227070,007070,006755,307070,007070,0075.302
13 jul 20227055,007074,906860,407055,007055,0062.002
12 jul 20227000,007000,006753,007000,007000,00156.624
11 jul 20226800,006990,006800,006800,006800,0068.316
08 jul 20227000,007054,906748,007000,007000,0094.034
07 jul 20226816,406919,006800,006910,006910,00393.966
06 jul 20226850,006990,006712,006850,006850,00150.978
05 jul 20226950,007000,006880,006950,006950,00164.374
04 jul 20226912,006933,006859,006912,006912,0050.026
01 jul 20226847,906852,006700,006847,906847,90157.839
30 jun 20226770,006900,106710,106770,006770,00417.836
29 jun 20226870,006940,006705,606870,006870,0087.469
28 jun 20226735,006735,006425,006735,006735,00120.048
24 jun 20226425,006600,006048,006425,006425,0087.816
23 jun 20226300,006689,006300,006300,006300,0099.293
22 jun 20226530,006849,006530,006530,006530,0012.612
20 jun 20226753,606785,006647,906753,606753,6015.071
17 jun 20226745,006800,006500,106745,006745,001.358.641
16 jun 20226780,006780,006350,006780,006780,00163.342
15 jun 20226555,006741,006538,806555,006555,00155.866
14 jun 20226740,006749,006500,006740,006740,0099.700
13 jun 20226650,006779,006545,006650,006650,00105.802
10 jun 20226800,006800,006493,806800,006800,00125.022
09 jun 20226593,806740,006556,006593,806593,80139.895
08 jun 20226775,006839,706651,506775,006775,0081.322
07 jun 20226800,006843,006650,006800,006800,00318.826
06 jun 20226698,006957,506658,006698,006698,0025.086
03 jun 20226800,006800,006610,006800,006800,00115.339
02 jun 20226676,006697,006401,006676,006676,0070.080
01 jun 20226550,006690,006455,206550,006550,0096.497
31 may 20226540,006617,906400,306540,006540,001.405.491
30 may 20226620,006688,906506,206620,006620,0047.235
27 may 20226600,006600,006425,006600,006600,0074.294
26 may 20226495,006495,006262,506495,006495,0072.238
25 may 20226375,006448,006250,106375,006375,0029.419
24 may 20226340,006420,006227,206340,006340,00141.458
23 may 20226358,006400,006230,006358,006358,00209.866
20 may 20226238,606238,606020,106238,606238,6080.298
19 may 20226021,006148,005909,406021,006021,0065.452
18 may 20225951,006299,905951,005951,005951,00187.463
17 may 20226170,006170,005920,006170,006170,0096.058
16 may 20225970,006110,005950,405970,005970,0074.446
13 may 20225950,406099,005818,005950,405950,4069.218
12 may 20225800,005950,005720,005800,005800,00116.226
11 may 20225850,006031,805850,005850,005850,0086.409
10 may 20225950,006050,005910,005950,005950,00115.517
09 may 20225989,006043,005900,005989,005989,0059.973
09 may 20220.1733 Dividendo
06 may 20226105,006199,906101,006105,006104,8375.755
05 may 20226171,006250,006131,006171,006170,82104.388
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...