Deutsche Märkte geschlossen

Empresas Copec S.A. (COPEC.SN)

Santiago - Santiago Verzögerter Preis. Währung in CLP
Zur Watchlist hinzufügen
6.238,60+208,60 (+3,46%)
Börsenschluss: 05:00PM CLT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CLP
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20226.238,606.238,606.020,106.238,606.238,6080.298
19. Mai 20226.021,006.148,005.909,406.021,006.021,0065.452
18. Mai 20225.951,006.299,905.951,005.951,005.951,00187.463
17. Mai 20226.170,006.170,005.920,006.170,006.170,0096.058
16. Mai 20225.970,006.110,005.950,405.970,005.970,0074.446
13. Mai 20225.950,406.099,005.818,005.950,405.950,4069.218
12. Mai 20225.800,005.950,005.720,005.800,005.800,00116.226
11. Mai 20225.850,006.031,805.850,005.850,005.850,0086.409
10. Mai 20225.950,006.050,005.910,005.950,005.950,00115.517
09. Mai 20225.989,006.043,005.900,005.989,005.989,0059.973
06. Mai 20226.105,006.199,906.101,006.105,006.105,0075.755
05. Mai 20226.171,006.250,006.131,006.171,006.171,00104.388
04. Mai 20226.280,006.311,706.102,106.280,006.280,0061.136
03. Mai 20226.154,006.190,006.060,006.154,006.154,0068.021
02. Mai 20226.190,006.195,006.116,006.190,006.190,0088.051
29. Apr. 20226.270,006.275,006.182,006.270,006.270,0054.882
28. Apr. 20226.200,006.350,006.169,106.200,006.200,0072.825
27. Apr. 20226.300,006.440,006.291,006.300,006.300,0062.438
26. Apr. 20226.304,006.460,006.150,006.304,006.304,00275.190
25. Apr. 20226.281,006.550,006.262,106.281,006.281,00293.462
22. Apr. 20226.500,006.629,006.500,006.500,006.500,00118.453
21. Apr. 20226.699,006.745,006.500,006.699,006.699,00200.287
20. Apr. 20226.670,006.670,006.455,106.670,006.670,00179.124
19. Apr. 20226.549,006.619,006.451,006.549,006.549,00334.116
18. Apr. 20226.500,006.744,806.500,006.500,006.500,0015.669
14. Apr. 20226.744,806.798,806.715,006.744,806.744,8053.020
13. Apr. 20226.750,006.925,006.712,006.750,006.750,0054.846
12. Apr. 20226.890,006.890,006.662,006.890,006.890,0056.038
11. Apr. 20226.800,006.850,006.720,006.800,006.800,0075.425
08. Apr. 20226.865,006.980,006.738,106.865,006.865,0052.177
07. Apr. 20226.738,106.899,906.714,106.738,106.738,10129.007
06. Apr. 20226.785,006.785,006.501,706.785,006.785,0086.106
05. Apr. 20226.639,006.700,006.570,006.639,006.639,0039.687
04. Apr. 20226.650,006.650,006.580,006.650,006.650,0029.393
01. Apr. 20226.580,006.600,006.490,006.580,006.580,00164.985
31. März 20226.500,006.545,006.408,006.500,006.500,00242.865
30. März 20226.408,006.668,006.360,006.408,006.408,00128.613
29. März 20226.680,006.683,006.545,006.680,006.680,00145.419
28. März 20226.685,006.700,006.401,006.685,006.685,00139.143
25. März 20226.700,006.803,106.615,006.700,006.700,0067.520
24. März 20226.750,006.750,006.400,006.750,006.750,00110.396
23. März 20226.500,006.690,006.442,006.500,006.500,0085.811
22. März 20226.679,907.000,106.679,906.679,906.679,90196.174
21. März 20227.000,007.000,006.705,007.000,007.000,00194.031
18. März 20226.923,306.923,306.629,006.923,306.923,302.881.786
17. März 20226.640,006.780,106.530,006.640,006.640,00329.201
16. März 20226.600,006.890,006.450,006.600,006.600,00136.437
15. März 20226.650,006.713,106.601,006.650,006.650,0057.693
14. März 20226.660,006.750,006.500,106.660,006.660,00181.601
11. März 20226.562,906.650,006.560,006.562,906.562,9050.706
10. März 20226.610,006.620,006.550,006.610,006.610,0081.914
09. März 20226.550,006.649,006.515,006.550,006.550,00110.321
08. März 20226.550,006.680,006.369,906.550,006.550,00237.311
07. März 20226.678,706.678,706.420,006.678,706.678,70160.995
04. März 20226.592,006.592,006.340,806.592,006.592,0051.497
03. März 20226.350,006.449,906.235,006.350,006.350,00131.358
02. März 20226.240,006.342,006.199,806.240,006.240,00122.654
01. März 20226.167,606.260,006.100,106.167,606.167,602.577
28. Feb. 20226.200,006.473,506.130,106.200,006.200,00815.498
25. Feb. 20226.235,006.358,006.200,006.235,006.235,0081.952
24. Feb. 20226.274,806.284,006.010,006.274,806.274,80159.434
23. Feb. 20226.200,206.400,006.121,006.200,206.200,2089.248
22. Feb. 20226.379,806.475,006.331,006.379,806.379,80129.066
21. Feb. 20226.438,006.510,906.371,106.438,006.438,0023.356
18. Feb. 20226.639,906.697,806.505,006.639,906.639,9012.215
17. Feb. 20226.505,006.750,006.480,006.505,006.505,0050.429
16. Feb. 20226.750,006.779,006.551,006.750,006.750,0046.925
15. Feb. 20226.749,006.768,906.630,006.749,006.749,0077.644
14. Feb. 20226.600,006.750,006.512,006.600,006.600,0062.902
11. Feb. 20226.762,706.820,106.605,006.762,706.762,7085.829
10. Feb. 20226.696,206.749,906.635,306.696,206.696,209.210
09. Feb. 20226.730,006.749,806.601,106.730,006.730,0050.402
08. Feb. 20226.690,006.746,006.246,906.690,006.690,00108.651
07. Feb. 20226.310,006.412,006.240,006.310,006.310,00137.675
04. Feb. 20226.239,906.449,906.155,006.239,906.239,9075.711
03. Feb. 20226.288,006.619,906.287,006.288,006.288,00104.532
02. Feb. 20226.483,806.705,006.483,806.483,806.483,8055.888
01. Feb. 20226.705,006.750,006.672,006.705,006.705,008.898
31. Jan. 20226.720,006.820,006.622,006.720,006.720,00255.478
28. Jan. 20226.720,006.944,006.720,006.720,006.720,0043.062
27. Jan. 20226.888,006.900,006.700,006.888,006.888,0059.942
26. Jan. 20226.760,007.048,006.760,006.760,006.760,00161.749
25. Jan. 20226.927,506.989,006.800,006.927,506.927,50106.022
24. Jan. 20226.925,007.000,006.750,506.925,006.925,0089.761
21. Jan. 20227.100,007.178,906.510,007.100,007.100,00163.234
20. Jan. 20226.373,006.485,006.350,006.373,006.373,0061.854
19. Jan. 20226.270,006.589,906.270,006.270,006.270,0048.901
18. Jan. 20226.546,006.600,006.510,006.546,006.546,0079.573
17. Jan. 20226.624,006.649,006.500,006.624,006.624,0015.316
14. Jan. 20226.650,006.650,006.435,006.650,006.650,0063.177
13. Jan. 20226.600,006.644,006.350,006.600,006.600,00155.296
12. Jan. 20226.420,006.491,006.217,306.420,006.420,00139.852
11. Jan. 20226.280,006.386,006.181,006.280,006.280,00135.915
10. Jan. 20226.200,006.247,906.122,006.200,006.200,0076.226
07. Jan. 20226.167,006.320,006.100,006.167,006.167,0082.222
06. Jan. 20226.250,006.380,006.208,006.250,006.250,0075.421
05. Jan. 20226.340,006.365,006.140,106.340,006.340,00107.383
04. Jan. 20226.430,006.500,006.216,006.430,006.430,0070.025
03. Jan. 20226.480,006.698,006.430,006.480,006.480,0038.948
30. Dez. 20216.586,006.599,906.250,106.586,006.586,0074.406
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...