Mercados españoles cerrados

Empresas Copec S.A. (COPEC.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
5.931,00-169,00 (-2,77%)
Al cierre: 04:00PM CLST
Intervalo de fechas:
24 feb 2023 - 24 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 20245931,006100,005921,005931,005931,00117.315
22 feb 20246050,006189,005999,806050,006050,00102.695
21 feb 20246113,006300,006070,006113,006113,00160.331
20 feb 20246288,006377,006203,006288,006288,00136.800
19 feb 20246244,906249,006060,306244,906244,9039.393
16 feb 20246114,006159,906054,606114,006114,0040.103
15 feb 20246009,306061,705951,006009,306009,3039.650
14 feb 20245950,006099,905902,105950,005950,0042.079
13 feb 20246030,006132,805985,006030,006030,009521
12 feb 20246103,306103,305950,006103,306103,3045.135
09 feb 20245994,906000,005921,005994,905994,9019.234
08 feb 20245920,005990,005901,105920,005920,0046.419
07 feb 20245990,006050,605950,005990,005990,0039.751
06 feb 20246000,006120,005920,106000,006000,0079.129
05 feb 20246085,006085,005907,206085,006085,0038.500
02 feb 20246000,006097,005941,306000,006000,0083.237
01 feb 20246015,006045,005900,106015,006015,00121.656
31 ene 20245911,106090,005911,105911,105911,10280.674
30 ene 20246043,006160,006025,106043,006043,00211.608
29 ene 20246190,006248,006040,006190,006190,0051.986
26 ene 20246190,006190,006081,606190,006190,0038.236
25 ene 20246050,006270,006018,406050,006050,0050.465
24 ene 20246195,006249,606050,006195,006195,0059.416
23 ene 20246050,006089,006000,006050,006050,00106.580
22 ene 20246049,006049,005861,006049,006049,0083.004
19 ene 20245855,006016,405855,005855,005855,00167.829
18 ene 20246025,506100,005952,606025,506025,5094.064
17 ene 20246050,006159,906050,006050,006050,00217.878
16 ene 20246118,006217,006102,106118,006118,0098.863
15 ene 20246150,006174,006130,006150,006150,0050.156
12 ene 20246130,006239,006130,006130,006130,0054.261
11 ene 20246239,006284,006130,006239,006239,00127.939
10 ene 20246200,006280,006160,106200,006200,0044.224
09 ene 20246235,006299,006138,006235,006235,00133.372
08 ene 20246140,006210,006119,506140,006140,0060.727
05 ene 20246180,006250,006170,006180,006180,008461
04 ene 20246250,006430,006181,006250,006250,00124.833
03 ene 20246360,006490,006290,106360,006360,0045.116
02 ene 20246490,006490,006385,006490,006490,0069.265
29 dic 20236410,006499,006389,206410,006410,00148.219
28 dic 20236457,006497,006332,006457,006457,0051.270
27 dic 20236450,006525,006379,006450,006450,0090.995
26 dic 20236379,006450,006240,006379,006379,0011.160
22 dic 20236310,006310,006240,006240,006240,00173.213
21 dic 20236300,006370,006290,006300,006300,00113.658
20 dic 20236250,006390,006250,006250,006250,00184.227
19 dic 20236305,306434,306200,106305,306305,3020.071
18 dic 20236400,006650,006400,006400,006400,0094.279
15 dic 20236560,206806,306500,006560,206560,20954.589
14 dic 20236577,006577,006450,006577,006577,0099.230
13 dic 20236448,006448,006342,006448,006448,0049.138
12 dic 20236340,106379,006285,006340,106340,10149.694
11 dic 20236330,006535,006300,206330,006330,0075.388
11 dic 20230.0393 Dividendo
07 dic 20236537,506537,506405,006537,506537,4690.183
06 dic 20236500,006509,906417,906500,006499,961535
05 dic 20236418,206475,106310,106418,206418,1694.879
04 dic 20236342,006503,006330,006342,006341,9672.221
01 dic 20236503,006535,006470,106503,006502,9673.060
30 nov 20236454,806640,306454,806454,806454,761.729.852
29 nov 20236555,006582,606469,606555,006554,9673.024
28 nov 20236571,006597,906520,006571,006570,9659.025
27 nov 20236526,306589,606465,006526,306526,2634.997
24 nov 20236500,006623,706500,006500,006499,9626.690
23 nov 20236615,006630,006555,606615,006614,9630.211
22 nov 20236625,006690,006515,006625,006624,9651.715
21 nov 20236540,006650,006540,006540,006539,9678.704
20 nov 20236600,006640,006510,006600,006599,96185.257
17 nov 20236505,006625,006505,006505,006504,9681.438
16 nov 20236592,406620,006490,906592,406592,3658.170
15 nov 20236589,006589,006390,006589,006588,9652.717
14 nov 20236470,006550,006419,306470,006469,9643.273
13 nov 20236479,906510,006381,006479,906479,8659.350
10 nov 20236381,006499,006350,006381,006380,9610.773
09 nov 20236400,006599,006400,006400,006399,96162.108
08 nov 20236550,006580,006484,806550,006549,9659.440
07 nov 20236551,006577,906434,606551,006550,9667.051
06 nov 20236435,006576,806315,106435,006434,9671.259
03 nov 20236051,006458,006051,006449,906449,86145.700
02 nov 20236050,106050,105800,106050,106050,0654.479
31 oct 20235925,006100,005851,005925,005924,96146.368
30 oct 20236040,006349,906036,506040,006039,96200.052
26 oct 20236300,006458,906100,006300,006299,9697.645
25 oct 20236200,006336,006070,006200,006199,9649.334
24 oct 20236121,006300,306100,006121,006120,9671.144
23 oct 20236270,006400,406260,106270,006269,96103.319
20 oct 20236459,006510,006409,906459,006458,9665.111
19 oct 20236494,306547,006430,006494,306494,26141.278
18 oct 20236430,006570,006430,006430,006429,96269.361
17 oct 20236490,006625,006444,306490,006489,9634.378
16 oct 20236580,006580,006380,206580,006579,96114.613
13 oct 20236375,006490,206225,406375,006374,9648.904
12 oct 20236299,906316,006150,006299,906299,86105.827
11 oct 20236290,006348,006215,006290,006289,96133.788
10 oct 20236289,006289,006152,006289,006288,9691.788
06 oct 20236151,006238,206069,006151,006150,9674.366
05 oct 20236242,006340,006207,006242,006241,96170.835
04 oct 20236338,006344,006177,506338,006337,9671.721
03 oct 20236289,006300,106210,006289,006288,96146.493
02 oct 20236280,506300,006230,006280,506280,4634.925
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...