Deutsche Märkte geschlossen

Compañía Sud Americana de Vapores S.A. (VAPORES.SN)

Santiago - Santiago Verzögerter Preis. Währung in CLP
Zur Watchlist hinzufügen
72,71-0,18 (-0,25%)
Börsenschluss: 04:00PM CLT
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CLPDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 202472,8973,6772,3072,7172,71132.473.814
16. Mai 202472,8974,3572,0072,8972,898.872.735
15. Mai 202474,3575,7074,3574,3574,354.003.296
14. Mai 202475,5075,5074,1175,5075,5011.541.764
13. Mai 202474,6975,9974,0074,6974,691.557.675
10. Mai 202474,6374,6573,5074,6374,632.011.122
09. Mai 202473,7074,2973,0073,7073,703.366.769
08. Mai 202472,9873,2572,0772,9872,9811.201.445
07. Mai 202473,0073,3672,0573,0073,006.939.580
06. Mai 202472,1074,9972,1072,1072,103.571.651
03. Mai 202473,3074,5073,0273,3073,302.515.088
02. Mai 202474,0074,9973,9974,0074,004.412.238
30. Apr. 202474,9075,0374,0674,9074,9011.361.240
29. Apr. 202475,0075,0074,1075,0075,006.697.427
26. Apr. 202473,9074,6072,9973,9073,904.150.388
25. Apr. 202472,7072,8071,1072,7072,704.029.689
24. Apr. 202471,2172,9971,2171,2171,2113.354.794
23. Apr. 202472,4072,5070,1172,4072,4010.413.006
22. Apr. 202469,9970,2869,7969,9969,993.058.305
19. Apr. 202469,9071,0069,5069,9069,90744.095
18. Apr. 202470,0072,0070,0070,0070,004.792.028
17. Apr. 202471,7072,5069,5671,7071,707.723.105
16. Apr. 202471,0071,5069,5071,0071,004.944.462
15. Apr. 202471,5072,6271,0871,5071,506.044.046
12. Apr. 202471,7072,8071,5971,7071,706.707.204
11. Apr. 202472,8073,3071,6072,8072,809.227.125
10. Apr. 202471,6071,8570,4171,6071,6065.658.714
09. Apr. 202470,4171,0070,0170,4170,416.506.215
08. Apr. 202470,0073,2470,0070,0070,0023.384.058
05. Apr. 202471,8074,0070,0171,8071,805.962.364
04. Apr. 202472,2974,5072,2972,2972,2939.709.517
03. Apr. 202473,5074,7073,5073,5073,5012.003.728
02. Apr. 202473,8075,0073,8073,8073,805.428.725
01. Apr. 202474,3075,0073,8074,3074,305.132.488
28. März 202473,7073,8872,5073,7073,703.456.477
27. März 202472,5073,0072,2072,5072,503.649.688
26. März 202472,2073,0072,0172,2072,202.222.797
25. März 202472,0574,0071,5072,0572,053.357.892
22. März 202472,5073,9067,8272,5072,503.703.840
21. März 202468,4870,0067,1168,4868,4812.393.686
20. März 202469,0070,5067,5069,0069,006.739.670
19. März 202469,0069,5266,3069,0069,003.489.340
18. März 202467,4970,5067,0267,4967,49599.222
15. März 202470,5071,3769,3870,5070,50274.435.580
14. März 202469,3870,7969,1069,3869,384.649.511
13. März 202470,8971,3569,9670,8970,891.578.055
12. März 202471,4771,8951,9771,4771,476.381.462
11. März 202469,9570,0067,8069,9569,952.667.649
08. März 202469,0069,9068,0069,0069,001.792.040
07. März 202469,0069,0067,5069,0069,0013.519.154
06. März 202467,5067,9566,8067,5067,505.936.500
05. März 202466,3567,7165,5066,3566,351.827.620
04. März 202467,2468,9967,0067,2467,243.162.244
01. März 202466,7867,5066,0166,7866,787.359.364
29. Feb. 202467,4567,4563,7367,4567,4561.215.605
28. Feb. 202463,8464,5062,9963,8463,842.093.808
27. Feb. 202463,3963,3961,5063,3963,393.176.371
26. Feb. 202461,9962,2960,5161,5661,56498.740
23. Feb. 202462,0063,1961,6262,0062,004.545.825
22. Feb. 202462,3762,3760,2562,3762,378.744.109
21. Feb. 202461,2063,1061,0261,2061,2010.476.279
20. Feb. 202463,1063,1062,0063,1063,104.859.424
19. Feb. 202462,3062,7162,0062,3062,303.026.553
16. Feb. 202462,0063,1361,7062,0062,008.120.367
15. Feb. 202462,9962,9961,5062,9962,996.914.630
14. Feb. 202462,5062,8961,5062,5062,503.089.239
13. Feb. 202461,8064,5061,8061,8061,802.814.645
12. Feb. 202463,9063,9061,8863,9063,905.502.609
09. Feb. 202462,0062,1961,8062,0062,007.422.625
08. Feb. 202461,8063,0261,6061,8061,803.431.080
07. Feb. 202464,6064,9963,6264,6064,603.869.671
06. Feb. 202465,0065,4963,3465,0065,003.199.321
05. Feb. 202464,5064,5061,0164,5064,503.285.642
02. Feb. 202462,9465,0062,6062,9462,941.595.214
01. Feb. 202465,0067,0064,5065,0065,006.842.483
31. Jan. 202467,0067,8065,0067,0067,008.071.275
30. Jan. 202466,8068,9066,3666,8066,805.501.067
29. Jan. 202469,7970,5968,7169,7969,791.881.264
26. Jan. 202469,0071,0068,5669,0069,003.281.047
25. Jan. 202469,9869,9867,5869,9869,985.209.278
24. Jan. 202467,8068,9967,2267,8067,807.288.340
23. Jan. 202467,9768,6066,2067,9767,9710.839.598
22. Jan. 202466,5066,8664,1166,5066,505.097.371
19. Jan. 202464,0064,4961,1064,0064,0026.548.237
18. Jan. 202462,8964,6662,2562,8962,8912.809.083
17. Jan. 202464,5064,6163,7564,5064,508.285.667
16. Jan. 202464,6865,1663,5064,6864,686.934.877
15. Jan. 202464,2964,5063,1064,2964,291.612.549
12. Jan. 202464,2064,9063,7064,2064,202.365.113
11. Jan. 202463,5063,5059,2063,5063,507.260.642
10. Jan. 202459,7160,4059,0159,7159,713.962.547
09. Jan. 202460,5061,0059,5060,5060,5010.609.818
08. Jan. 202460,4961,9859,3160,4960,497.032.124
05. Jan. 202460,9961,6459,1360,9960,999.465.136
04. Jan. 202460,7061,0059,1160,7060,707.549.241
03. Jan. 202457,5057,9955,2057,5057,5013.811.649
02. Jan. 202455,6955,9954,6055,6955,693.723.648
29. Dez. 202354,1054,3053,4654,1054,103.881.369
28. Dez. 202353,7554,4652,5553,7553,752.641.667
27. Dez. 202353,0053,7052,5053,0053,008.455.923
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...