Deutsche Märkte geschlossen

Falabella S.A. (FALABELLA.SN)

Santiago - Santiago Verzögerter Preis. Währung in CLP
Zur Watchlist hinzufügen
2.481,00-53,00 (-2,09%)
Börsenschluss: 04:00PM CLT
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CLPDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20242.534,002.550,002.460,502.481,002.481,001.231.926
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
21. Feb. 20242.256,002.368,702.253,802.256,002.256,00403.019
20. Feb. 20242.360,002.380,002.312,002.360,002.360,00220.714
19. Feb. 20242.372,002.375,002.291,002.372,002.372,00122.049
16. Feb. 20242.339,902.398,002.290,002.339,902.339,90136.101
15. Feb. 20242.295,002.330,302.268,502.295,002.295,00113.034
14. Feb. 20242.264,902.308,902.215,102.264,902.264,90313.747
13. Feb. 20242.275,002.275,002.260,002.275,002.275,0061.869
12. Feb. 20242.275,002.320,102.270,002.275,002.275,0020.273
09. Feb. 20242.310,002.311,002.280,002.310,002.310,0023.300
08. Feb. 20242.297,002.328,902.276,002.297,002.297,00372.638
07. Feb. 20242.305,102.320,802.280,002.305,102.305,10127.841
06. Feb. 20242.295,002.322,002.279,002.295,002.295,00211.883
05. Feb. 20242.310,002.315,002.200,002.310,002.310,00126.574
02. Feb. 20242.283,002.297,902.241,202.283,002.283,00366
01. Feb. 20242.299,902.299,902.199,902.299,902.299,90182.914
31. Jan. 20242.209,902.222,002.189,602.209,902.209,90331.696
30. Jan. 20242.195,002.234,002.175,102.195,002.195,00270.078
29. Jan. 20242.196,002.233,702.181,002.196,002.196,00163.146
26. Jan. 20242.200,002.217,502.099,902.200,002.200,00241.414
25. Jan. 20242.110,002.160,002.088,002.110,002.110,00132.522
24. Jan. 20242.140,002.140,002.050,002.140,002.140,00205.307
23. Jan. 20242.050,002.069,902.015,002.050,002.050,00272.590
22. Jan. 20242.015,002.048,001.990,102.015,002.015,00407.402
19. Jan. 20242.000,002.028,801.931,102.000,002.000,00312.173
18. Jan. 20242.000,002.048,501.970,002.000,002.000,00445.134
17. Jan. 20242.028,002.098,002.012,002.028,002.028,00470.370
16. Jan. 20242.076,002.144,702.076,002.076,002.076,00256.294
15. Jan. 20242.131,102.147,002.110,002.131,102.131,1049.541
12. Jan. 20242.150,002.244,702.150,002.150,002.150,00122.952
11. Jan. 20242.222,702.245,002.200,002.222,702.222,70155.886
10. Jan. 20242.200,002.252,002.199,602.200,002.200,00158.861
09. Jan. 20242.233,102.249,002.156,002.233,102.233,10295.165
08. Jan. 20242.155,002.185,002.133,902.155,002.155,0076.563
05. Jan. 20242.145,102.200,002.126,702.145,102.145,1088.632
04. Jan. 20242.200,002.218,802.176,602.200,002.200,00167.814
03. Jan. 20242.200,002.225,002.190,402.200,002.200,00138.076
02. Jan. 20242.200,002.236,902.191,802.200,002.200,00202.544
29. Dez. 20232.200,002.247,902.185,002.200,002.200,00171.102
28. Dez. 20232.206,002.235,002.196,502.206,002.206,00228.798
27. Dez. 20232.190,002.250,002.181,002.190,002.190,00117.448
26. Dez. 20232.204,502.244,902.181,002.204,502.204,5077.712
22. Dez. 20232.191,002.235,002.189,402.190,002.190,00462.243
21. Dez. 20232.215,002.250,002.203,002.215,002.215,00301.049
20. Dez. 20232.226,002.299,902.226,002.226,002.226,00314.854
19. Dez. 20232.269,002.320,002.156,102.269,002.269,00262.843
18. Dez. 20232.220,002.319,002.208,002.220,002.220,00377.694
15. Dez. 20232.266,002.299,802.251,002.266,002.266,002.880.930
14. Dez. 20232.265,002.277,902.211,202.265,002.265,00317.610
13. Dez. 20232.205,002.222,302.185,302.205,002.205,00532.855
12. Dez. 20232.186,902.195,002.122,102.186,902.186,90369.472
11. Dez. 20232.160,002.189,002.129,202.160,002.160,00250.650
07. Dez. 20232.197,902.197,902.151,002.197,902.197,90214.888
06. Dez. 20232.189,902.233,002.115,002.189,902.189,90152.182
05. Dez. 20232.190,002.200,002.077,702.190,002.190,00260.273
04. Dez. 20232.100,002.111,902.083,502.100,002.100,00115.961
01. Dez. 20232.094,902.098,002.036,002.094,902.094,90321.941
30. Nov. 20232.036,002.079,501.998,802.036,002.036,003.949.587
29. Nov. 20232.019,002.024,001.978,902.019,002.019,0094.854
28. Nov. 20231.980,001.980,001.927,001.980,001.980,00290.108
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...