La bourse est fermée

Colbún S.A. (COLBUN.SN)

Santiago - Santiago Prix différé. Devise en CLP
Ajouter à la liste dynamique
121,80+1,30 (+1,08 %)
À la clôture : 04:00PM CLT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CLPTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024121,80123,60121,00121,80121,801 932 278
25 avr. 2024120,50122,92120,00120,50120,503 730 879
24 avr. 2024122,90123,70120,00122,90122,901 585 478
23 avr. 2024122,10124,60122,00122,10122,103 723 261
22 avr. 2024123,80123,90121,00123,80123,801 415 207
19 avr. 2024120,90123,99119,00120,90120,903 392 662
18 avr. 2024121,50123,38121,50121,50121,50694 848
17 avr. 2024122,12124,48121,00122,04122,04292 508
16 avr. 2024123,01125,08123,00123,01123,011 295 464
15 avr. 2024123,80126,50122,90123,80123,802 862 347
12 avr. 2024125,40128,00125,14125,40125,401 027 957
11 avr. 2024127,50127,96124,99127,50127,505 590 968
10 avr. 2024124,91124,91123,80124,91124,912 182 112
09 avr. 2024124,70124,96123,85124,70124,704 225 867
08 avr. 2024124,60125,49123,77124,60124,601 626 452
05 avr. 2024124,30125,97124,27124,60124,60157 238
04 avr. 2024125,40125,98124,69125,40125,401 746 912
03 avr. 2024125,54125,98124,32125,54125,542 013 025
02 avr. 2024125,50126,79124,11125,50125,504 856 854
01 avr. 2024125,26128,00125,02125,43125,43128 894
28 mars 2024127,00128,54126,50126,95126,95226 200
27 mars 2024126,50127,89125,00126,50126,501 370 189
26 mars 2024127,00127,58126,50127,00127,001 179 546
25 mars 2024127,10127,22126,11127,13127,1354 801
22 mars 2024126,11128,00126,11126,11126,11991 893
21 mars 2024127,11129,00127,11127,11127,111 128 920
20 mars 2024126,70128,31126,70126,70126,70803 791
19 mars 2024128,39129,00128,00128,39128,39340 912
18 mars 2024127,99128,00126,50127,99127,99694 172
15 mars 2024126,10129,00126,10126,10126,1074 660 286
14 mars 2024128,34129,43128,00128,34128,34517 272
13 mars 2024128,67129,50128,63128,67128,67807 338
12 mars 2024129,30129,99128,68129,30129,301 580 268
11 mars 2024128,60130,00128,00128,60128,60537 175
08 mars 2024128,00132,00128,00128,00128,00754 507
07 mars 2024130,00131,79129,51130,00130,00694 784
06 mars 2024130,19131,86130,19130,19130,19814 735
05 mars 2024130,08132,00129,04130,08130,08612 565
04 mars 2024131,00134,03130,11131,00131,001 741 402
01 mars 2024132,00134,14132,00132,00132,00411 167
29 févr. 2024132,75134,33131,59132,75132,759 998 391
28 févr. 2024134,00134,99132,50134,00134,00781 694
27 févr. 2024132,00135,30131,62132,00132,001 483 810
26 févr. 2024135,00136,81134,25135,00135,001 583 695
23 févr. 2024136,99137,37135,42136,81136,81249 574
22 févr. 2024136,30137,36134,21136,30136,30374 512
21 févr. 2024134,21137,89134,12134,21134,21560 314
20 févr. 2024136,10138,04134,54136,10136,102 465 709
19 févr. 2024135,65135,65132,76135,60135,6096 384
16 févr. 2024134,50134,50133,01134,50134,50302 613
15 févr. 2024133,00134,39131,70133,00133,001 582 129
14 févr. 2024133,00134,00131,41132,53132,53260 207
13 févr. 2024132,01133,94131,60132,01132,01330 012
12 févr. 2024132,99132,99131,41132,69132,69161 530
09 févr. 2024132,00135,00130,00132,00132,00345 185
08 févr. 2024132,00132,72128,87132,22132,22195 730
07 févr. 2024128,50132,00126,77128,50128,50877 165
06 févr. 2024126,77129,00126,02126,77126,77431 389
05 févr. 2024126,53131,00126,05126,53126,53694 152
02 févr. 2024128,29135,00128,29128,29128,29865 366
01 févr. 2024131,21132,89130,20131,21131,21397 162
31 janv. 2024131,96132,70130,00131,96131,962 531 695
30 janv. 2024132,70134,50130,87132,70132,702 679 027
29 janv. 2024133,50134,12130,05133,50133,50595 905
26 janv. 2024131,50132,54130,01131,50131,50381 874
25 janv. 2024129,80131,49129,02130,00130,00182 043
24 janv. 2024130,79131,99128,15130,06130,06189 832
23 janv. 2024128,70129,99126,94128,70128,70292 057
22 janv. 2024128,00128,00124,70126,94126,94250 147
19 janv. 2024125,00128,01125,00125,00125,002 923 132
18 janv. 2024126,00130,86126,00126,00126,00662 197
17 janv. 2024127,00131,39127,00127,00127,003 865 508
16 janv. 2024129,00131,50129,00129,00129,00722 062
15 janv. 2024131,58131,58130,12131,58131,58345 516
12 janv. 2024131,82133,40130,00131,83131,8364 487
11 janv. 2024131,00133,88130,01131,00131,00787 675
10 janv. 2024133,19133,60131,00133,19133,19779 224
09 janv. 2024132,20134,22132,00132,29132,29276 879
08 janv. 2024132,00133,08131,15132,00132,00660 196
05 janv. 2024132,00133,00131,01132,00132,00773 620
04 janv. 2024133,05135,70133,00133,28133,2835 992
03 janv. 2024134,98136,53133,00134,39134,39258 558
02 janv. 2024136,00139,00135,90136,00136,00724 498
29 déc. 2023140,00140,00138,01139,80139,80224 427
28 déc. 2023140,11140,11137,00140,11140,111 429 626
27 déc. 2023137,00139,80137,00137,00137,001 726 359
26 déc. 2023139,80141,00137,40139,80139,801 000 000
22 déc. 2023140,80140,79136,22139,36139,361 687 053
21 déc. 2023140,80140,80137,75140,80140,801 258 530
20 déc. 2023138,00139,90135,84138,00138,002 570 764
19 déc. 2023139,00139,00135,00139,00139,00913 261
18 déc. 2023137,00138,98134,10137,00137,002 977 164
15 déc. 2023135,00139,00135,00135,00135,007 896 439
14 déc. 2023136,10140,91136,00136,10136,102 704 664
13 déc. 2023137,00137,00131,99137,00137,00328 284
12 déc. 2023132,50134,82131,50132,50132,502 535 092
11 déc. 2023133,50133,65131,00133,50133,50603 594
11 déc. 20230.00968 Dividende
07 déc. 2023139,00141,00139,00139,00138,991 977 370
06 déc. 2023140,49141,00139,73140,49140,48668 203
*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...