La bourse ferme dans 5 h 41 min

Aguas Andinas S.A. (AGUAS-A.SN)

Santiago - Santiago Prix différé. Devise en CLP
Ajouter à la liste dynamique
277,00+0,90 (+0,33 %)
À la clôture : 04:00PM CLT
Durée:
23 juil. 2023 - 23 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CLPTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 juil. 2024275,63278,00276,10277,00277,002 519 156
19 juil. 2024275,00279,09270,87276,10276,101 093 977
18 juil. 2024274,50275,22271,35275,00275,0016 843 095
17 juil. 2024272,01272,52271,56272,52272,528 696 000
15 juil. 2024272,50274,50270,00272,01272,012 479 393
12 juil. 2024272,00272,50265,97272,00272,00138 997
11 juil. 2024270,65270,65263,99270,65270,65516 052
10 juil. 2024263,00263,93259,83263,00263,001 092 056
09 juil. 2024260,00262,00257,30260,00260,00248 912
08 juil. 2024259,99262,84258,50259,12259,1225 028
05 juil. 2024258,56262,50257,50258,56258,56628 670
04 juil. 2024256,50258,88254,00256,50256,50473 347
03 juil. 2024256,02259,32255,00256,02256,02480 769
02 juil. 2024255,01257,15253,01255,01255,01729 324
01 juil. 2024258,00259,97255,00258,00258,001 287 159
28 juin 2024257,00258,95253,99257,00257,00929 218
27 juin 2024259,00259,31258,21258,64258,64112 142
26 juin 2024259,92261,98258,20259,92259,92622 902
25 juin 2024259,00259,97258,50259,00259,00147 835
24 juin 2024259,97260,13258,85259,97259,97153 460
21 juin 2024260,00260,15258,72260,00260,003 022 965
19 juin 2024260,00260,85258,52260,00260,00564 838
18 juin 2024260,00261,87257,03260,00260,00965 469
17 juin 2024259,90263,16259,90259,90259,90543 838
14 juin 2024260,87263,66259,31260,87260,87297 432
13 juin 2024260,00264,09259,38260,00260,001 430 600
12 juin 2024263,00266,26262,50263,00263,00289 261
11 juin 2024263,00267,99263,00263,00263,001 950 667
10 juin 2024266,00269,00265,01266,00266,00569 864
07 juin 2024269,00273,00263,84269,00269,001 345 380
06 juin 2024271,99273,03270,61271,99271,99539 232
05 juin 2024272,00272,63271,55272,00272,00222 904
04 juin 2024272,00274,80271,03272,00272,00251 279
03 juin 2024272,00275,00271,78272,00272,003 643 270
31 mai 2024272,00275,16270,00272,00272,006 788 170
30 mai 2024272,00272,94272,00272,00272,00414 879
29 mai 2024272,00277,01272,00272,00272,002 230 282
28 mai 2024272,00277,18272,00272,00272,00837 486
27 mai 2024276,00278,97275,06276,00276,002 084 864
24 mai 2024276,00277,01274,47276,00276,002 495 581
23 mai 2024274,01275,01271,00274,01274,01296 741
22 mai 2024273,00274,00268,01273,00273,00290 759
20 mai 2024270,01273,95263,84272,34272,3480 759
17 mai 2024268,58269,00266,48268,58268,58271 900
16 mai 2024268,00269,49267,00268,00268,002 612 021
15 mai 2024267,86269,99267,78267,86267,86357 219
14 mai 2024268,00271,81266,50268,00268,00716 278
13 mai 2024269,99271,50267,83269,99269,99312 424
13 mai 202414.46954 Dividende
10 mai 2024283,10283,47280,00283,10268,63554 273
09 mai 2024282,00282,00279,85282,00267,59135 404
08 mai 2024280,00281,01277,90280,00265,69192 664
07 mai 2024279,00281,00277,64279,00264,74302 389
06 mai 2024278,02282,77276,02278,02263,81293 563
03 mai 2024281,30281,40277,02281,30266,92144 964
02 mai 2024276,88276,99273,00276,88262,73301 243
30 avr. 2024274,00274,90270,00274,00260,001 003 574
29 avr. 2024271,00272,50266,01271,00257,151 582 117
26 avr. 2024268,00273,00266,01268,00254,30405 024
25 avr. 2024269,99269,99266,00269,99256,19379 515
24 avr. 2024266,10269,96266,10266,10252,501 216 626
23 avr. 2024268,31272,89266,92268,31254,60686 030
22 avr. 2024273,50273,50266,02273,50259,52161 119
19 avr. 2024265,02273,87265,02265,02251,47527 323
18 avr. 2024273,53275,00270,50273,53259,55731 506
17 avr. 2024273,54276,00273,00273,54259,56182 942
16 avr. 2024276,99278,73272,00276,99262,832 732 865
15 avr. 2024278,00280,78275,01278,00263,79644 069
12 avr. 2024281,99283,48278,50281,99267,58392 611
11 avr. 2024282,00282,50279,00282,00267,593 133 948
10 avr. 2024280,50280,50277,99280,50266,16910 948
09 avr. 2024277,00278,71276,01277,00262,841 483 744
08 avr. 2024275,10279,00275,10275,10261,04345 076
05 avr. 2024278,50281,00276,00278,50264,27157 140
04 avr. 2024279,30283,90276,56279,30265,02812 000
03 avr. 2024283,98284,00282,53283,98269,47341 882
02 avr. 2024283,50286,60281,00283,50269,01861 732
01 avr. 2024283,50285,00281,49283,50269,01148 003
28 mars 2024286,00286,00279,53286,00271,38296 216
27 mars 2024284,00284,00279,01284,00269,48158 613
26 mars 2024278,99279,49276,00278,99264,73511 354
25 mars 2024275,85278,05274,23275,85261,75863 491
22 mars 2024279,65286,00277,51279,65265,36330 306
21 mars 2024283,10286,00283,10283,10268,63284 758
20 mars 2024285,99287,01283,14285,99271,37991 145
19 mars 2024284,50284,70273,21284,47269,9341 687
18 mars 2024280,00282,01277,00280,00265,69616 087
15 mars 2024281,40281,40276,05281,40267,028 909 493
14 mars 2024278,00279,53271,00278,00263,79274 466
13 mars 2024277,25279,99276,50277,25263,08476 418
12 mars 2024276,50279,83275,72276,50262,371 191 523
11 mars 2024278,50282,04276,00278,50264,27512 846
08 mars 2024281,00281,00270,00279,98265,67113 758
07 mars 2024277,50279,01277,25277,50263,32810 551
06 mars 2024279,49279,99276,15279,49265,20581 253
05 mars 2024282,00282,00275,17282,00267,59459 660
04 mars 2024278,51286,00275,01278,51264,28331 394
01 mars 2024286,00288,00284,50286,00271,38242 494
29 févr. 2024284,00291,99284,00284,00269,483 725 636
28 févr. 2024288,93289,84285,00288,93274,16171 760
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...