Mercados españoles cerrados en 6 hrs 4 min
IBEX 35
11.239,20 -36,80 (-0,33%) Euro Stoxx 50
5.005,75 -24,60 (-0,49%) Dólar/Euro
1,0850 -0,0011 (-0,10%) Petróleo Brent
84,97 +0,75 (+0,89%) Oro
2.342,60 -13,90 (-0,59%) Bitcoin EUR
62.393,92 -334,11 (-0,53%)
eBay Inc. (EBAYCL.SN)
Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
Al cierre: 03:26PM CLT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 47.677,00 | 47.677,00 | 47.677,00 | 50.635,00 | 50.635,00 | 4 |
| 27 may 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 24 may 2024 | 49.187,00 | 49.187,00 | 49.187,00 | 50.635,00 | 50.635,00 | 83 |
| 23 may 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 22 may 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 20 may 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 17 may 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 16 may 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 13 may 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 10 may 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 09 may 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 08 may 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 07 may 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 06 may 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 50.429,00 | 50.429,00 | 50.429,00 | 50.635,00 | 50.635,00 | 2 |
| 29 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 26 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 25 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 24 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 23 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 22 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 19 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 18 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 17 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 16 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 15 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 12 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 11 abr 2024 | 49.742,00 | 49.742,00 | 49.742,00 | 50.635,00 | 50.635,00 | 1 |
| 10 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 09 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 08 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 05 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 04 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 03 abr 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 02 abr 2024 | 51.132,00 | 51.132,00 | 51.132,00 | 50.635,00 | 50.635,00 | 19 |
| 01 abr 2024 | 51.778,00 | 51.778,00 | 51.778,00 | 50.635,00 | 50.635,00 | 38 |
| 28 mar 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 27 mar 2024 | 50.064,00 | 50.064,00 | 50.064,00 | 50.635,00 | 50.635,00 | 1 |
| 26 mar 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 25 mar 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 22 mar 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | - |
| 21 mar 2024 | 50.976,00 | 50.976,00 | 50.976,00 | 50.635,00 | 50.635,00 | 100 |
| 20 mar 2024 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 50.635,00 | 211 |
| 19 mar 2024 | 49.037,00 | 49.037,00 | 49.037,00 | 49.037,00 | 49.037,00 | - |
| 18 mar 2024 | 49.037,00 | 49.037,00 | 49.037,00 | 49.037,00 | 49.037,00 | - |
| 15 mar 2024 | 49.327,00 | 49.327,00 | 49.327,00 | 49.037,00 | 49.037,00 | 56 |
| 14 mar 2024 | 49.037,00 | 49.037,00 | 49.037,00 | 49.037,00 | 49.037,00 | - |
| 13 mar 2024 | 49.037,00 | 49.037,00 | 49.037,00 | 49.037,00 | 49.037,00 | - |
| 12 mar 2024 | 48.954,00 | 48.954,00 | 48.954,00 | 49.037,00 | 49.037,00 | 20 |
| 11 mar 2024 | 49.037,00 | 49.037,00 | 49.037,00 | 49.037,00 | 49.037,00 | - |
| 08 mar 2024 | 49.037,00 | 49.037,00 | 49.037,00 | 49.037,00 | 49.037,00 | 200 |
| 08 mar 2024 | 265.2291 Dividendo | |||||
| 07 mar 2024 | 46.758,00 | 46.758,00 | 46.758,00 | 46.758,00 | 46.492,77 | - |
| 06 mar 2024 | 46.758,00 | 46.758,00 | 46.758,00 | 46.758,00 | 46.492,77 | - |
| 05 mar 2024 | 46.758,00 | 46.758,00 | 46.758,00 | 46.758,00 | 46.492,77 | - |
| 04 mar 2024 | 46.758,00 | 46.758,00 | 46.758,00 | 46.758,00 | 46.492,77 | - |
| 01 mar 2024 | 45.683,00 | 45.683,00 | 45.683,00 | 46.758,00 | 46.492,77 | 1 |
| 29 feb 2024 | 46.758,00 | 46.758,00 | 46.758,00 | 46.758,00 | 46.492,77 | - |
| 28 feb 2024 | 46.758,00 | 46.758,00 | 46.758,00 | 46.758,00 | 46.492,77 | 200 |
| 27 feb 2024 | 43.591,00 | 43.591,00 | 43.591,00 | 40.803,00 | 40.571,55 | 1 |
| 26 feb 2024 | 43.349,00 | 43.349,00 | 43.349,00 | 40.803,00 | 40.571,55 | 40 |
| 23 feb 2024 | 40.803,00 | 40.803,00 | 40.803,00 | 40.803,00 | 40.571,55 | - |
| 22 feb 2024 | 40.803,00 | 40.803,00 | 40.803,00 | 40.803,00 | 40.571,55 | - |
| 21 feb 2024 | 40.803,00 | 40.803,00 | 40.803,00 | 40.803,00 | 40.571,55 | - |
| 20 feb 2024 | 40.803,00 | 40.803,00 | 40.803,00 | 40.803,00 | 40.571,55 | - |
| 19 feb 2024 | 40.803,00 | 40.803,00 | 40.803,00 | 40.803,00 | 40.571,55 | - |
| 16 feb 2024 | 40.803,00 | 40.803,00 | 40.803,00 | 40.803,00 | 40.571,55 | - |
| 15 feb 2024 | 40.803,00 | 40.803,00 | 40.803,00 | 40.803,00 | 40.571,55 | - |
| 14 feb 2024 | 40.803,00 | 40.803,00 | 40.803,00 | 40.803,00 | 40.571,55 | - |
| 13 feb 2024 | 40.803,00 | 40.803,00 | 40.803,00 | 40.803,00 | 40.571,55 | 200 |
| 12 feb 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 09 feb 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 08 feb 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 40.129,00 | 40.129,00 | 40.129,00 | 49.063,00 | 48.784,70 | 24 |
| 05 feb 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 30 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 29 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 26 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 25 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 24 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 23 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 22 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 19 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 18 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 17 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 16 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 15 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 12 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 11 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 10 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 09 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| 08 ene 2024 | 49.063,00 | 49.063,00 | 49.063,00 | 49.063,00 | 48.784,70 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.