Deutsche Märkte schließen in 35 Minuten

Falabella S.A. (FALABELLA.SN)

Santiago - Santiago Verzögerter Preis. Währung in CLP
Zur Watchlist hinzufügen
3.061,10-27,90 (-0,90%)
Ab 10:07AM CLT. Markt geöffnet.
Zeitraum:
17. Juli 2023 - 17. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CLPDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Juli 20243.088,903.088,903.048,103.061,103.061,1026.077
15. Juli 20243.047,003.122,003.000,103.089,003.089,004.220.959
12. Juli 20243.047,003.048,002.970,103.047,003.047,00112.609
11. Juli 20242.980,003.016,702.940,002.980,002.980,00309.711
10. Juli 20242.940,003.029,902.920,002.940,002.940,00363.836
09. Juli 20243.000,003.090,003.000,003.000,003.000,00185.652
08. Juli 20243.065,303.065,302.980,303.065,303.065,30100
05. Juli 20243.039,003.040,002.955,603.039,003.039,0042.004
04. Juli 20243.045,103.045,102.951,003.045,103.045,1027.482
03. Juli 20243.000,003.011,502.850,003.000,003.000,00145.746
02. Juli 20242.929,002.930,002.833,102.929,002.929,00157.863
01. Juli 20242.888,002.927,202.860,002.888,002.888,00340.051
28. Juni 20242.901,002.995,002.901,002.901,002.901,00324.456
27. Juni 20242.951,002.966,802.935,102.951,002.951,00111.824
26. Juni 20242.930,002.990,002.909,902.930,002.930,00392.650
25. Juni 20242.915,002.982,902.915,002.915,002.915,00263.842
24. Juni 20242.964,403.019,102.953,002.964,402.964,40216.684
21. Juni 20242.970,003.047,802.970,002.970,002.970,002.742.891
19. Juni 20243.035,003.055,003.001,203.035,003.035,00135.541
18. Juni 20243.055,003.098,003.028,303.055,003.055,00348.518
17. Juni 20243.045,003.047,002.980,003.045,003.045,00129.954
14. Juni 20242.998,003.050,002.981,002.998,002.998,0063.777
13. Juni 20242.988,003.030,002.920,102.988,002.988,00158.968
12. Juni 20242.940,003.080,102.849,902.940,002.940,00514.752
11. Juni 20242.875,002.896,602.827,202.875,002.875,00171.788
10. Juni 20242.860,002.889,902.824,902.860,002.860,00266.292
07. Juni 20242.851,002.900,002.850,002.851,002.851,00308.191
06. Juni 20242.900,102.908,902.830,002.900,102.900,10180.777
05. Juni 20242.829,002.848,102.780,002.829,002.829,00100.318
04. Juni 20242.776,002.808,502.721,102.776,002.776,00357.181
03. Juni 20242.787,002.787,002.700,002.787,002.787,00347.231
31. Mai 20242.781,002.781,002.700,002.781,002.781,003.907.589
30. Mai 20242.726,002.805,102.726,002.726,002.726,00225.772
29. Mai 20242.805,102.810,002.740,002.805,102.805,10144.006
28. Mai 20242.737,002.800,002.723,202.737,002.737,00230.070
27. Mai 20242.710,002.740,002.709,002.710,002.710,0075.983
24. Mai 20242.736,502.804,002.736,502.736,502.736,50124.559
23. Mai 20242.800,002.810,002.765,202.800,002.800,00108.459
22. Mai 20242.780,002.837,202.764,902.780,002.780,00463.567
20. Mai 20242.831,002.848,002.752,702.831,002.831,00159.951
17. Mai 20242.800,002.830,002.724,402.800,002.800,00310.075
16. Mai 20242.740,002.749,702.717,002.740,002.740,00294.253
15. Mai 20242.735,002.776,902.720,002.735,002.735,00155.806
14. Mai 20242.717,002.750,002.665,902.717,002.717,00425.991
13. Mai 20242.700,002.750,002.695,002.700,002.700,00124.680
10. Mai 20242.749,002.763,902.710,002.749,002.749,00183.246
09. Mai 20242.740,002.840,002.730,902.740,002.740,00171.842
08. Mai 20242.775,002.799,002.681,102.775,002.775,00861.603
07. Mai 20242.645,002.697,502.541,002.645,002.645,00318.740
06. Mai 20242.579,002.586,002.538,202.579,002.579,00252.644
03. Mai 20242.570,602.592,902.560,002.570,602.570,60110.043
02. Mai 20242.560,002.619,002.552,102.560,002.560,00202.128
30. Apr. 20242.570,002.630,402.545,002.570,002.570,00353.952
29. Apr. 20242.590,002.590,002.512,202.590,002.590,00406.884
26. Apr. 20242.490,202.518,002.480,102.490,202.490,20111.748
25. Apr. 20242.470,002.488,102.460,902.470,002.470,00392.678
24. Apr. 20242.495,002.584,802.482,602.495,002.495,00511.641
23. Apr. 20242.544,902.544,902.481,002.544,902.544,90430.065
22. Apr. 20242.481,002.515,902.399,702.481,002.481,0093.520
19. Apr. 20242.481,002.550,002.460,502.481,002.481,00103.927
18. Apr. 20242.534,002.540,202.420,102.534,002.534,00131.183
17. Apr. 20242.460,002.470,002.391,402.460,002.460,00260.669
16. Apr. 20242.419,002.450,002.380,002.419,002.419,00240.781
15. Apr. 20242.425,002.515,002.407,002.425,002.425,00209.499
12. Apr. 20242.466,502.547,202.459,902.466,502.466,50301.985
11. Apr. 20242.542,002.580,002.530,102.542,002.542,00216.659
10. Apr. 20242.576,902.600,002.561,002.576,902.576,90771.913
09. Apr. 20242.584,902.590,002.503,002.584,902.584,90331.100
08. Apr. 20242.530,002.530,002.450,002.530,002.530,00194.164
05. Apr. 20242.460,002.521,002.460,002.460,002.460,00274.428
04. Apr. 20242.520,002.595,002.520,002.520,002.520,0038.953
03. Apr. 20242.560,002.574,002.521,002.560,002.560,0097.984
02. Apr. 20242.570,002.574,902.524,002.570,002.570,00208.775
01. Apr. 20242.559,002.600,002.545,102.559,002.559,00116.192
28. März 20242.573,002.587,202.540,002.573,002.573,00252.661
27. März 20242.549,002.579,902.500,102.549,002.549,00338.627
26. März 20242.515,002.522,902.492,002.515,002.515,00694.028
25. März 20242.499,002.523,102.475,002.499,002.499,00488.292
22. März 20242.500,002.540,002.486,002.500,002.500,00452.568
21. März 20242.505,002.544,902.475,002.505,002.505,00288.575
20. März 20242.501,002.510,002.460,002.501,002.501,00477.323
19. März 20242.481,002.518,002.471,402.481,002.481,00280.156
18. März 20242.490,002.515,002.480,302.490,002.490,00495.332
15. März 20242.477,102.540,102.477,102.477,102.477,103.420.095
14. März 20242.501,002.547,002.500,002.501,002.501,00318.413
13. März 20242.530,002.570,002.524,802.530,002.530,00548.728
12. März 20242.544,002.562,302.499,002.544,002.544,00421.652
11. März 20242.492,002.495,002.400,002.492,002.492,00172.123
08. März 20242.440,002.514,602.436,002.440,002.440,00321.372
07. März 20242.434,002.449,402.400,002.434,002.434,00200.768
06. März 20242.414,002.496,002.373,002.414,002.414,00414.796
05. März 20242.414,002.465,502.348,202.414,002.414,00210.825
04. März 20242.420,002.569,502.416,202.420,002.420,00257.765
01. März 20242.527,002.590,002.449,002.527,002.527,00130.886
29. Feb. 20242.450,002.490,002.371,002.450,002.450,002.115.640
28. Feb. 20242.370,002.398,002.300,102.370,002.370,00157.906
27. Feb. 20242.269,002.269,002.227,002.269,002.269,00180.793
26. Feb. 20242.227,002.264,702.205,002.227,002.227,0020.677
23. Feb. 20242.205,002.269,802.201,002.205,002.205,00352.011
22. Feb. 20242.211,002.300,002.210,002.211,002.211,00189.392
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...