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

Santiago - Santiago Prix différé. Devise en CLP
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CLPTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2023273,00273,00264,00264,00264,0011 044 191
30 mai 2023275,76279,80264,93275,76275,761 459 079
29 mai 2023263,05265,96263,05263,05263,05382 296
26 mai 2023265,97267,86262,01265,97265,97221 323
25 mai 2023263,88265,35262,73263,88263,88563 123
24 mai 2023263,01267,27262,10263,01263,011 329 739
23 mai 2023269,31269,42262,00269,31269,311 493 242
22 mai 2023261,99262,00259,00261,99261,992 100 240
19 mai 2023260,00261,57259,00260,00260,00301 063
18 mai 2023258,10259,90255,00258,10258,10358 017
17 mai 2023259,50266,50258,00259,50259,50682 954
16 mai 2023265,00265,00257,50265,00265,003 851 053
15 mai 2023264,80267,00262,11264,80264,80485 884
12 mai 2023260,00260,56256,96260,00260,00365 889
11 mai 2023256,00259,49254,00256,90256,9076 140
10 mai 2023254,00257,00250,90254,00254,001 641 748
09 mai 2023257,00270,00255,11257,00257,001 107 974
08 mai 2023270,00270,00251,28270,00270,002 494 119
05 mai 2023251,28251,28233,00251,28251,28729 667
04 mai 2023239,90239,90232,00239,90239,90303 413
03 mai 2023237,00243,00235,01237,00237,001 079 889
02 mai 2023238,00240,22237,00238,00238,00440 033
28 avr. 2023244,00249,90242,35244,00244,00441 253
27 avr. 2023249,90249,90240,11249,90249,90486 361
26 avr. 2023244,99247,00240,16244,99244,99205 014
25 avr. 2023248,87250,03242,38248,87248,87233 745
24 avr. 2023248,00249,95243,48248,00248,00464 770
24 avr. 20238.21196 Dividende
21 avr. 2023250,00252,00244,99250,00241,79227 745
20 avr. 2023248,10252,00248,00249,36241,17117 973
19 avr. 2023247,41252,00247,32247,41239,28291 055
18 avr. 2023251,00254,00245,52251,00242,76420 911
17 avr. 2023247,02250,00236,20248,01239,8675 783
14 avr. 2023240,00241,50235,54240,00232,12440 425
13 avr. 2023237,40238,00233,00237,40229,60242 761
12 avr. 2023235,00235,90230,20235,00227,28318 731
11 avr. 2023231,07240,00229,90231,54223,93140 274
10 avr. 2023236,99240,00229,01236,99229,21188 210
06 avr. 2023231,67235,00227,64234,83227,129 156 749
05 avr. 2023232,00232,00224,00231,67224,06119 257
04 avr. 2023226,00230,00221,00226,00218,58672 512
03 avr. 2023231,73232,00229,00230,61223,0320 008
31 mars 2023225,30232,00220,00225,30217,901 031 806
30 mars 2023230,00233,90226,26230,00222,45580 129
29 mars 2023228,01233,50225,00228,01220,52429 219
28 mars 2023230,00233,50230,00230,00222,45936 785
27 mars 2023233,50235,54229,96233,50225,833 430 553
24 mars 2023233,00236,00232,00235,59227,856 167 487
23 mars 2023236,00236,90231,01233,40225,731 794 483
22 mars 2023235,50237,00233,00235,50227,761 654 286
21 mars 2023240,00240,00230,00237,18229,39146 039
20 mars 2023229,50231,00227,00229,82222,27145 401
17 mars 2023231,50231,50226,93231,50223,906 529 531
16 mars 2023227,00227,00225,00227,00219,54879 340
15 mars 2023227,00230,39225,01226,37218,9363 809
14 mars 2023232,30232,39227,49232,30224,67443 478
13 mars 2023229,80229,80217,60229,80222,25279 016
10 mars 2023225,30230,00220,00225,30217,90168 093
09 mars 2023227,00227,00216,81227,00219,54216 036
08 mars 2023216,50216,90210,07215,62208,54150 080
07 mars 2023210,07210,07206,00210,07203,17774 455
06 mars 2023207,30208,00202,00207,42200,6167 161
03 mars 2023203,00207,00202,06203,00196,33400 153
02 mars 2023206,34207,00200,00206,34199,56456 900
01 mars 2023201,00202,00199,00201,00194,40455 444
28 févr. 2023198,00200,00198,00198,00191,505 723 791
27 févr. 2023198,00200,97198,00198,00191,50425 160
24 févr. 2023198,00201,00198,00198,10191,59176 067
23 févr. 2023200,00202,89198,00200,00193,43330 368
22 févr. 2023199,04201,24199,00199,04192,501 635 275
21 févr. 2023200,00202,31200,00200,00193,43393 678
20 févr. 2023200,00204,89200,00200,12193,55963 976
17 févr. 2023200,50204,50200,00200,50193,91199 465
16 févr. 2023204,50207,00200,00204,19197,48172 213
15 févr. 2023200,00203,40199,40200,00193,43993 292
14 févr. 2023200,10205,00199,00200,10193,53313 395
13 févr. 2023198,00200,00197,90200,10193,53584 238
10 févr. 2023198,00199,00196,79198,00191,501 435 550
09 févr. 2023198,00199,00197,36198,00191,50802 957
08 févr. 2023196,10197,00195,00196,10189,66191 332
07 févr. 2023194,20194,80193,00194,20187,82897 252
06 févr. 2023193,00194,00192,98193,00186,661 012 433
03 févr. 2023194,00197,00188,00194,00187,63204 427
02 févr. 2023190,00193,20190,00190,00183,76366 428
01 févr. 2023191,00192,94190,26191,00184,73429 007
31 janv. 2023190,78195,00190,78190,78184,51445 792
30 janv. 2023194,00194,10191,02194,00187,631 246 978
27 janv. 2023195,50195,97193,98195,50189,0830 064
26 janv. 2023191,50194,98190,00191,15184,87106 138
25 janv. 2023191,00194,99190,01191,45185,162 548 686
24 janv. 2023190,00194,25188,01190,00183,76319 837
23 janv. 2023192,39192,50188,84192,39186,07245 334
20 janv. 2023191,50191,50188,00189,93183,6921 573
19 janv. 2023190,00190,00182,64190,00183,761 905 570
18 janv. 2023185,00188,30184,00185,00178,92527 954
17 janv. 2023186,13190,00186,13186,13180,021 913 244
16 janv. 2023188,04190,00188,00188,43182,24106 648
13 janv. 2023190,50196,88189,02192,41186,0919 844
12 janv. 2023194,00196,00194,00194,00187,63239 526
11 janv. 2023192,02195,88191,06192,02185,71204 842
*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...