Deutsche Märkte geschlossen

Falabella S.A. (FALABELLA.SN)

Santiago - Santiago Verzögerter Preis. Währung in CLP
Zur Watchlist hinzufügen
1.840,50-9,50 (-0,51%)
Börsenschluss: 04:00PM CLST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CLPDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 20231.840,501.866,601.832,001.840,501.840,50175.841
02. Feb. 20231.850,001.865,001.820,901.850,001.850,00364.922
01. Feb. 20231.825,001.850,001.820,001.825,001.825,00957.259
31. Jan. 20231.850,001.864,901.825,101.850,001.850,001.078.290
30. Jan. 20231.865,001.879,001.835,001.865,001.865,00880.466
27. Jan. 20231.855,001.915,001.855,001.855,001.855,00245.177
26. Jan. 20231.904,001.946,001.855,001.904,001.904,00835.690
25. Jan. 20231.938,001.949,901.920,201.923,301.923,303.281.453
24. Jan. 20231.938,001.950,001.911,001.938,001.938,00372.466
23. Jan. 20231.930,001.949,001.849,901.930,001.930,00338.544
20. Jan. 20231.850,001.886,601.835,101.850,001.850,001.205.136
19. Jan. 20231.860,001.860,001.815,001.860,001.860,001.257.270
18. Jan. 20231.840,001.870,001.827,001.840,001.840,00479.051
17. Jan. 20231.840,001.849,801.812,001.840,001.840,00660.435
16. Jan. 20231.814,001.820,001.787,001.814,001.814,00506.985
13. Jan. 20231.804,001.819,901.790,001.804,001.804,00456.695
12. Jan. 20231.810,101.810,201.780,001.810,101.810,10314.246
11. Jan. 20231.800,001.858,001.785,001.800,001.800,00397.315
10. Jan. 20231.799,001.799,001.742,001.799,001.799,00582.293
09. Jan. 20231.750,001.750,001.706,001.750,001.750,00665.579
06. Jan. 20231.709,901.720,001.649,801.709,901.709,90291.586
05. Jan. 20231.634,701.644,001.623,001.665,001.665,002.144.013
04. Jan. 20231.634,701.667,001.610,001.634,701.634,70380.509
03. Jan. 20231.650,901.665,801.630,001.650,901.650,90321.616
30. Dez. 20221.650,001.668,801.637,201.650,001.650,00313.409
29. Dez. 20221.654,901.670,001.634,001.654,901.654,90616.749
28. Dez. 20221.649,001.649,001.620,201.649,001.649,001.299.750
27. Dez. 20221.648,601.654,001.611,001.648,601.648,60846.540
26. Dez. 20221.655,001.660,001.612,101.655,001.655,00560.891
23. Dez. 20221.645,001.645,001.613,001.645,001.645,00547.088
22. Dez. 20221.610,001.615,001.572,001.610,001.610,00733.052
21. Dez. 20221.580,001.580,001.545,001.580,001.580,0043.942
20. Dez. 20221.552,101.580,001.535,101.552,101.552,10194.462
19. Dez. 20221.550,101.578,001.538,101.550,101.550,10471.763
16. Dez. 20221.550,001.583,801.550,001.550,001.550,002.709.005
15. Dez. 20221.585,001.597,901.550,001.585,001.585,00569.093
14. Dez. 20221.585,001.609,001.555,001.585,001.585,00523.514
13. Dez. 20221.600,001.670,001.571,001.600,001.600,001.147.002
12. Dez. 20221.600,001.600,001.557,101.600,001.600,001.467.611
09. Dez. 20221.580,001.600,001.540,001.580,001.580,00638.813
07. Dez. 20221.569,001.601,001.536,001.569,001.569,002.413.813
06. Dez. 20221.600,001.629,901.530,101.600,001.600,001.860.915
05. Dez. 20221.540,001.540,101.491,001.540,001.540,00360.121
02. Dez. 20221.521,101.570,001.521,101.521,101.521,10475.790
01. Dez. 20221.560,001.600,001.542,501.560,001.560,00302.968
30. Nov. 20221.590,001.590,001.545,001.590,001.590,002.663.775
29. Nov. 20221.555,001.560,101.530,001.555,001.555,00144.540
28. Nov. 20221.518,401.599,001.518,401.518,401.518,40322.067
25. Nov. 20221.579,001.588,001.535,001.579,001.579,0040.024
24. Nov. 20221.575,001.595,001.565,001.575,001.575,0052.781
23. Nov. 20221.566,001.588,001.561,001.566,001.566,00377.878
22. Nov. 20221.560,001.600,001.560,001.560,001.560,00255.278
21. Nov. 20221.595,001.630,001.591,001.595,001.595,00200.000
18. Nov. 20221.601,001.637,801.595,001.601,001.601,00227.585
17. Nov. 20221.605,001.655,001.595,001.605,001.605,00319.984
16. Nov. 20221.646,001.671,001.641,001.646,001.646,00320.194
15. Nov. 20221.670,001.699,801.640,001.670,001.670,00305.868
14. Nov. 20221.685,001.738,001.667,501.685,001.685,00254.839
11. Nov. 20221.738,001.789,001.734,901.738,001.738,00262.541
10. Nov. 20221.750,001.795,001.734,701.750,001.750,00790.636
09. Nov. 20221.789,901.812,001.751,201.789,901.789,90509.212
08. Nov. 20221.833,901.864,901.810,101.833,901.833,90381.787
07. Nov. 20221.854,901.854,901.830,301.854,901.854,90207.926
04. Nov. 20221.850,001.850,001.770,001.850,001.850,00113.456
03. Nov. 20221.849,001.855,501.830,001.849,001.849,0089.338
02. Nov. 20221.855,501.865,001.803,101.855,501.855,50435.763
28. Okt. 20221.844,801.849,901.790,001.844,801.844,80278.053
27. Okt. 20221.829,001.850,001.802,001.829,001.829,00173.637
26. Okt. 20221.800,001.805,001.752,101.800,001.800,00302.929
25. Okt. 20221.779,901.784,001.745,001.779,901.779,90277.026
24. Okt. 20221.745,001.772,001.723,001.745,001.745,00385.796
21. Okt. 20221.746,501.757,901.725,001.746,501.746,505.000
20. Okt. 20221.765,001.807,901.755,001.765,001.765,00708.725
19. Okt. 20221.790,001.825,001.770,001.790,001.790,00336.645
18. Okt. 20221.825,001.840,001.780,001.825,001.825,00301.162
17. Okt. 20221.825,001.838,901.814,001.825,001.825,00118.908
14. Okt. 20221.814,901.814,901.781,001.814,901.814,90226.186
13. Okt. 20221.784,901.798,001.754,301.784,901.784,90356.398
12. Okt. 20221.800,001.812,001.755,001.800,001.800,00186.533
11. Okt. 20221.812,001.834,001.721,001.812,001.812,00304.812
07. Okt. 20221.771,001.890,001.767,901.771,001.771,00181.265
06. Okt. 20221.850,001.920,001.850,001.850,001.850,009.727.976
05. Okt. 20221.900,001.938,001.870,101.900,001.900,00128.114
04. Okt. 20221.939,001.979,901.939,001.939,001.939,00297.532
03. Okt. 20221.945,001.949,001.925,001.945,001.945,00285.274
30. Sept. 20221.930,001.967,901.920,001.930,001.930,00834.782
29. Sept. 20221.929,001.969,001.900,001.929,001.929,00442.536
28. Sept. 20221.950,001.990,001.950,001.950,001.950,001.044.219
27. Sept. 20221.970,202.000,001.925,001.970,201.970,20381.471
26. Sept. 20222.013,002.056,002.013,002.013,002.013,00174.697
23. Sept. 20222.040,002.089,002.030,102.040,002.040,00217.025
22. Sept. 20222.090,002.099,002.040,002.090,002.090,00239.930
21. Sept. 20222.074,002.100,102.022,002.074,002.074,00567.995
20. Sept. 20222.090,002.210,002.052,002.090,002.090,00861.686
15. Sept. 20222.200,002.228,002.170,002.200,002.200,001.097.521
14. Sept. 20222.200,002.219,002.180,002.200,002.200,001.768.465
13. Sept. 20222.200,002.250,002.180,002.200,002.200,00277.049
12. Sept. 20222.220,002.250,002.150,102.220,002.220,00154.423
09. Sept. 20222.200,002.200,002.150,002.200,002.200,00134.770
08. Sept. 20222.189,002.209,902.140,002.189,002.189,00340.619
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...