Deutsche Märkte öffnen in 7 Stunden 34 Minuten

Empresas Copec S.A. (COPEC.SN)

Santiago - Santiago Verzögerter Preis. Währung in CLP
Zur Watchlist hinzufügen
7.376,30+1,80 (+0,02%)
Börsenschluss: 04:00PM CLT
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CLPDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20247.374,507.505,007.374,007.376,307.376,30254.325
17. Mai 20247.449,007.449,907.250,007.449,007.449,00184.210
16. Mai 20247.270,007.449,907.181,007.270,007.270,00261.439
15. Mai 20247.360,007.448,307.273,207.360,007.360,0046.812
14. Mai 20247.295,007.295,007.085,007.295,007.295,0086.990
13. Mai 20247.249,007.280,007.060,007.249,007.249,0019.505
10. Mai 20247.200,007.296,006.900,007.200,007.200,0077.467
09. Mai 20247.150,007.154,407.025,007.150,007.150,0045.088
08. Mai 20247.025,007.036,006.875,607.025,007.025,00102.771
07. Mai 20246.945,006.945,006.780,006.945,006.945,0083.246
06. Mai 20246.750,006.868,006.750,006.750,006.750,0059.435
06. Mai 20240.0965 Dividende
03. Mai 20246.860,006.930,006.800,006.860,006.859,9060.395
02. Mai 20246.800,006.900,006.800,006.800,006.799,90103.164
30. Apr. 20246.851,007.200,006.851,006.851,006.850,90199.231
29. Apr. 20247.100,007.200,006.800,007.100,007.099,90150.376
26. Apr. 20246.789,006.837,706.684,006.789,006.788,9078.421
25. Apr. 20246.670,006.915,606.670,006.670,006.669,91176.590
24. Apr. 20246.880,007.200,006.880,006.880,006.879,90205.012
23. Apr. 20247.070,007.224,006.997,007.070,007.069,90178.856
22. Apr. 20246.986,807.021,906.875,106.986,806.986,7022.981
19. Apr. 20246.984,907.090,206.900,806.984,906.984,8065.704
18. Apr. 20247.010,007.090,006.948,507.010,007.009,90131.862
17. Apr. 20247.000,007.000,006.845,007.000,006.999,9096.890
16. Apr. 20246.916,707.004,006.871,006.916,706.916,6033.398
15. Apr. 20247.004,007.062,406.885,007.004,007.003,9098.519
12. Apr. 20247.000,007.209,606.950,007.000,006.999,90175.773
11. Apr. 20247.213,807.295,007.085,007.213,807.213,7060.003
10. Apr. 20247.140,007.200,007.050,007.140,007.139,90608.687
09. Apr. 20247.200,007.230,006.877,007.200,007.199,90156.295
08. Apr. 20247.089,007.089,006.800,007.089,007.088,90208.505
05. Apr. 20246.800,006.959,906.800,006.800,006.799,9068.680
04. Apr. 20246.901,006.987,106.865,006.901,006.900,9052.853
03. Apr. 20246.870,006.890,006.800,006.870,006.869,9057.509
02. Apr. 20246.850,006.927,806.725,006.850,006.849,901.079.550
01. Apr. 20246.826,007.150,006.800,506.826,006.825,9068.726
28. März 20247.039,007.200,006.950,007.039,007.038,9097.535
27. März 20246.970,107.080,006.890,006.970,106.970,0066.669
26. März 20246.980,007.097,806.900,006.980,006.979,90155.312
25. März 20246.900,007.053,006.810,006.900,006.899,9076.356
22. März 20246.975,007.096,906.849,906.975,006.974,90537.864
21. März 20246.850,007.167,106.850,006.850,006.849,9072.004
20. März 20246.894,906.894,906.617,006.894,906.894,80127.593
19. März 20246.650,006.685,006.575,206.650,006.649,9169.710
18. März 20246.581,306.789,406.565,006.581,306.581,2148.023
15. März 20246.750,006.791,006.640,406.750,006.749,91984.875
14. März 20246.770,006.870,006.498,006.770,006.769,9010.000
13. März 20246.570,006.570,006.478,806.570,006.569,91134.890
12. März 20246.550,006.550,006.300,006.550,006.549,9188.636
11. März 20246.345,006.350,006.252,106.345,006.344,9124.838
08. März 20246.350,006.397,906.298,006.350,006.349,9190.856
07. März 20246.340,006.340,006.189,606.340,006.339,91145.770
06. März 20246.280,006.320,006.155,206.280,006.279,9142.977
05. März 20246.150,006.300,006.125,006.150,006.149,91437.805
04. März 20246.279,006.350,006.190,006.279,006.278,91206.885
01. März 20246.190,006.259,806.128,006.190,006.189,9173.087
29. Feb. 20246.200,006.284,006.199,906.200,006.199,911.572.504
28. Feb. 20246.244,006.275,906.170,006.244,006.243,9142.633
27. Feb. 20246.170,006.170,006.010,006.170,006.169,91109.131
26. Feb. 20246.009,006.044,005.949,906.009,006.008,9212.306
23. Feb. 20245.931,006.100,005.921,005.931,005.930,92117.315
22. Feb. 20246.050,006.189,005.999,806.050,006.049,92102.695
21. Feb. 20246.113,006.300,006.070,006.113,006.112,91160.331
20. Feb. 20246.288,006.377,006.203,006.288,006.287,91136.800
19. Feb. 20246.244,906.249,006.060,306.244,906.244,8139.393
16. Feb. 20246.114,006.159,906.054,606.114,006.113,9140.103
15. Feb. 20246.009,306.061,705.951,006.009,306.009,2239.650
14. Feb. 20245.950,006.099,905.902,105.950,005.949,9242.079
13. Feb. 20246.030,006.132,805.985,006.030,006.029,929.521
12. Feb. 20246.103,306.103,305.950,006.103,306.103,2145.135
09. Feb. 20245.994,906.000,005.921,005.994,905.994,8219.234
08. Feb. 20245.920,005.990,005.901,105.920,005.919,9246.419
07. Feb. 20245.990,006.050,605.950,005.990,005.989,9239.751
06. Feb. 20246.000,006.120,005.920,106.000,005.999,9279.129
05. Feb. 20246.085,006.085,005.907,206.085,006.084,9138.500
02. Feb. 20246.000,006.097,005.941,306.000,005.999,9283.237
01. Feb. 20246.015,006.045,005.900,106.015,006.014,92121.656
31. Jan. 20245.911,106.090,005.911,105.911,105.911,02280.674
30. Jan. 20246.043,006.160,006.025,106.043,006.042,92211.608
29. Jan. 20246.190,006.248,006.040,006.190,006.189,9151.986
26. Jan. 20246.190,006.190,006.081,606.190,006.189,9138.236
25. Jan. 20246.050,006.270,006.018,406.050,006.049,9250.465
24. Jan. 20246.195,006.249,606.050,006.195,006.194,9159.416
23. Jan. 20246.050,006.089,006.000,006.050,006.049,92106.580
22. Jan. 20246.049,006.049,005.861,006.049,006.048,9283.004
19. Jan. 20245.855,006.016,405.855,005.855,005.854,92167.829
18. Jan. 20246.025,506.100,005.952,606.025,506.025,4294.064
17. Jan. 20246.050,006.159,906.050,006.050,006.049,92217.878
16. Jan. 20246.118,006.217,006.102,106.118,006.117,9198.863
15. Jan. 20246.150,006.174,006.130,006.150,006.149,9150.156
12. Jan. 20246.130,006.239,006.130,006.130,006.129,9154.261
11. Jan. 20246.239,006.284,006.130,006.239,006.238,91127.939
10. Jan. 20246.200,006.280,006.160,106.200,006.199,9144.224
09. Jan. 20246.235,006.299,006.138,006.235,006.234,91133.372
08. Jan. 20246.140,006.210,006.119,506.140,006.139,9160.727
05. Jan. 20246.180,006.250,006.170,006.180,006.179,918.461
04. Jan. 20246.250,006.430,006.181,006.250,006.249,91124.833
03. Jan. 20246.360,006.490,006.290,106.360,006.359,9145.116
02. Jan. 20246.490,006.490,006.385,006.490,006.489,9169.265
29. Dez. 20236.410,006.499,006.389,206.410,006.409,91148.219
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...