Deutsche Märkte geschlossen

Empresas Copec S.A. (COPEC.SN)

Santiago - Santiago Verzögerter Preis. Währung in CLP
Zur Watchlist hinzufügen
6.055,40-9,60 (-0,16%)
Ab 02:34PM CLST. Markt geöffnet.
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CLPDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 20236.065,006.090,006.032,006.055,406.055,40301.851
30. Jan. 20236.085,006.160,006.040,006.085,006.085,00130.099
27. Jan. 20236.120,006.179,006.111,006.120,006.120,0099.265
26. Jan. 20236.111,006.150,006.015,006.111,006.111,0039.070
25. Jan. 20236.080,006.128,206.050,006.058,406.058,40157.631
24. Jan. 20236.082,006.319,006.082,006.082,006.082,0079.131
23. Jan. 20236.261,806.350,006.260,006.261,806.261,805.880
20. Jan. 20236.267,006.350,106.150,006.267,006.267,0095.474
19. Jan. 20236.156,006.250,006.080,006.156,006.156,00235.008
18. Jan. 20236.136,006.189,006.100,006.136,006.136,00102.813
17. Jan. 20236.140,006.140,006.050,106.140,006.140,00152.319
16. Jan. 20236.095,006.150,006.029,306.095,006.095,0059.073
13. Jan. 20236.093,006.212,806.050,006.093,006.093,00131.976
12. Jan. 20236.180,006.275,006.180,006.180,006.180,00200.000
11. Jan. 20236.186,006.288,906.080,006.186,006.186,00132.349
10. Jan. 20236.150,006.150,106.050,006.150,006.150,00252.307
09. Jan. 20236.115,006.135,006.060,006.115,006.115,0098.945
06. Jan. 20236.120,006.148,906.060,006.120,006.120,0057.296
05. Jan. 20236.050,006.087,006.000,006.089,006.089,00340.331
04. Jan. 20236.031,006.200,006.000,006.031,006.031,00100.778
03. Jan. 20236.165,006.400,006.122,106.165,006.165,0034.545
30. Dez. 20226.329,006.398,006.300,006.329,006.329,0064.691
29. Dez. 20226.300,006.400,006.240,006.300,006.300,00204.471
28. Dez. 20226.400,006.400,006.250,106.400,006.400,0077.775
27. Dez. 20226.306,006.350,006.270,206.306,006.306,0022.717
26. Dez. 20226.300,006.385,006.245,006.300,006.300,0011.354
23. Dez. 20226.374,906.375,006.300,006.374,906.374,9018.382
22. Dez. 20226.304,006.320,006.200,006.304,006.304,00138.401
21. Dez. 20226.171,006.389,006.171,006.171,006.171,0062.870
20. Dez. 20226.300,006.300,005.989,906.300,006.300,00166.039
19. Dez. 20226.000,006.000,005.900,006.000,006.000,00100.800
16. Dez. 20225.950,005.986,005.810,005.950,005.950,00788.103
15. Dez. 20225.855,005.948,005.800,005.855,005.855,0094.601
14. Dez. 20225.920,006.035,005.906,005.920,005.920,0098.078
13. Dez. 20226.000,006.170,006.000,006.000,006.000,00224.794
12. Dez. 20226.065,006.147,005.966,006.065,006.065,00130.762
09. Dez. 20226.148,006.148,006.020,106.148,006.148,00299.542
07. Dez. 20226.035,006.096,006.030,106.035,006.035,00143.433
06. Dez. 20226.050,006.110,006.031,106.050,006.050,00120.835
05. Dez. 20226.065,106.120,006.002,506.065,106.065,1083.971
02. Dez. 20226.125,006.205,006.047,906.125,006.125,0038.782
01. Dez. 20226.140,006.280,006.110,006.140,006.140,00126.272
30. Nov. 20226.224,006.224,005.975,006.224,006.224,003.033.318
29. Nov. 20226.035,006.149,005.996,606.035,006.035,00117.186
28. Nov. 20226.099,006.292,006.099,006.099,006.099,00210.986
25. Nov. 20226.160,006.248,006.100,006.160,006.160,00121.327
24. Nov. 20226.130,006.200,006.110,106.130,006.130,0030.812
23. Nov. 20226.150,006.300,006.140,006.150,006.150,00119.110
22. Nov. 20226.250,006.358,006.210,006.250,006.250,0094.388
21. Nov. 20226.350,006.499,006.300,006.350,006.350,0068.852
18. Nov. 20226.330,006.350,006.260,006.330,006.330,00109.896
17. Nov. 20226.389,906.529,906.320,006.389,906.389,9087.855
16. Nov. 20226.360,006.360,006.267,006.360,006.360,00112.228
15. Nov. 20226.385,006.616,006.380,006.385,006.385,00173.741
14. Nov. 20226.560,006.675,206.400,106.560,006.560,00121.492
11. Nov. 20226.585,006.750,006.501,006.585,006.585,0044.004
10. Nov. 20226.710,106.990,006.613,606.710,106.710,10145.975
09. Nov. 20226.850,006.889,906.735,106.850,006.850,00199.965
08. Nov. 20226.889,906.889,906.649,906.889,906.889,90103.131
07. Nov. 20226.660,006.660,006.406,306.660,006.660,00129.445
04. Nov. 20226.499,006.499,006.352,206.499,006.499,0062.336
03. Nov. 20226.350,006.498,006.304,006.350,006.350,00124.558
02. Nov. 20226.466,006.667,006.310,306.466,006.466,00106.893
28. Okt. 20226.502,006.660,006.450,006.502,006.502,00151.437
27. Okt. 20226.582,006.655,206.385,206.582,006.582,00132.861
26. Okt. 20226.395,006.449,806.351,806.395,006.395,0076.704
25. Okt. 20226.400,706.420,006.120,306.400,706.400,7099.594
24. Okt. 20226.180,006.425,906.130,906.180,006.180,0081.328
21. Okt. 20226.289,806.390,006.211,006.289,806.289,8086.927
20. Okt. 20226.425,906.425,906.130,006.425,906.425,901.083.967
19. Okt. 20226.190,006.280,006.139,906.190,006.190,0088.097
18. Okt. 20226.195,006.487,006.178,006.195,006.195,0061.894
17. Okt. 20226.335,006.399,006.100,006.335,006.335,0061.301
14. Okt. 20226.100,006.260,806.016,006.100,006.100,0065.978
13. Okt. 20226.130,006.289,905.950,206.130,006.130,00119.335
12. Okt. 20226.070,006.200,006.065,006.070,006.070,00117.023
11. Okt. 20226.050,006.275,006.050,006.050,006.050,0047.923
07. Okt. 20226.235,006.384,006.200,006.235,006.235,0021.097
06. Okt. 20226.426,006.467,906.344,106.426,006.426,0061.871
05. Okt. 20226.436,006.497,006.403,106.436,006.436,0032.111
04. Okt. 20226.500,006.500,006.400,006.500,006.500,0038.329
03. Okt. 20226.300,006.349,906.215,006.300,006.300,0040.606
30. Sept. 20226.201,206.330,006.110,206.201,206.201,20284.032
29. Sept. 20226.110,006.240,006.010,006.110,006.110,0088.733
28. Sept. 20226.121,006.398,006.070,006.121,006.121,00368.033
27. Sept. 20226.398,006.650,006.335,006.398,006.398,00131.509
26. Sept. 20226.541,306.690,006.515,006.541,306.541,30138.579
23. Sept. 20226.618,906.624,006.526,006.618,906.618,9042.260
22. Sept. 20226.700,006.900,006.655,006.700,006.700,00118.138
21. Sept. 20226.876,206.979,906.800,006.876,206.876,2079.832
20. Sept. 20226.850,007.345,006.800,006.850,006.850,00166.388
15. Sept. 20227.200,007.440,007.157,007.200,007.200,00847.293
14. Sept. 20227.377,807.576,007.377,807.377,807.377,8016.007
13. Sept. 20227.501,007.600,007.420,007.501,007.501,00595.849
12. Sept. 20227.548,007.600,007.455,107.548,007.548,0023.824
09. Sept. 20227.455,007.648,007.350,007.455,007.455,0066.650
08. Sept. 20227.630,007.999,007.551,007.630,007.630,0088.622
07. Sept. 20227.701,007.701,007.501,307.701,007.701,00106.129
06. Sept. 20227.690,008.150,007.600,107.690,007.690,00397.060
05. Sept. 20228.051,008.480,007.859,908.051,008.051,0075.129
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...