ECL.SN - Engie Energia Chile S.A.

Santiago - Santiago Prix différé. Devise en CLP
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CLPTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 mai 2023719,02719,02702,50719,02719,0291 454
25 mai 2023702,50710,18702,50702,50702,5076 899
24 mai 2023710,00711,13685,00710,00710,0078 728
23 mai 2023720,00740,14700,00720,00720,00742 907
22 mai 2023734,99734,99711,93734,99734,99378 788
19 mai 2023720,00735,07701,90720,00720,00518 717
18 mai 2023715,00715,00700,78715,00715,00132 965
17 mai 2023703,90704,91697,90703,90703,90262 731
16 mai 2023699,00699,00666,34699,00699,00436 252
15 mai 2023665,00675,00663,10665,00665,00145 561
12 mai 2023665,00679,99660,00664,96664,9613 523
11 mai 2023674,00680,00664,06675,02675,0242 687
10 mai 2023670,00673,00661,10670,77670,7728 934
09 mai 2023660,00665,00648,00660,00660,0098 388
08 mai 2023657,60678,00650,00657,60657,60373 168
05 mai 2023648,00650,00636,96647,98647,9831 696
04 mai 2023642,50645,00630,00638,96638,9632 123
03 mai 2023635,00635,08606,00635,00635,00316 554
02 mai 2023619,00632,00618,11619,00619,00194 142
28 avr. 2023624,80625,00614,00624,98624,985 088
27 avr. 2023614,00614,50594,00614,00614,0076 845
26 avr. 2023594,99595,00575,00594,99594,9963 560
25 avr. 2023575,00575,00566,52575,00575,00361 451
24 avr. 2023579,87580,03575,00578,96578,9610 792
21 avr. 2023566,11566,11551,53566,04566,0433 240
20 avr. 2023571,89575,00566,11571,04571,048 520
19 avr. 2023571,00582,00571,00573,01573,0115 420
18 avr. 2023585,00600,00584,96588,92588,9212 538
17 avr. 2023585,00602,00585,00587,19587,1935 196
14 avr. 2023600,00609,00595,00600,00600,00172 000
13 avr. 2023593,00599,99575,00595,34595,3413 934
12 avr. 2023578,00580,00551,00571,80571,8031 144
11 avr. 2023557,54561,01555,56555,97555,9715 323
10 avr. 2023560,11566,00560,00560,11560,1173 079
06 avr. 2023562,99569,97550,00566,49566,4979 875
05 avr. 2023562,00563,00555,01560,25560,2517 559
04 avr. 2023565,03576,05565,00565,03565,033 405
03 avr. 2023579,99585,00570,01576,05576,052 555
31 mars 2023584,00585,00564,29584,00584,00132 057
30 mars 2023570,00570,00558,00570,00570,0088 325
29 mars 2023560,00569,30560,00560,00560,0098 374
28 mars 2023560,00560,00553,00560,00560,00273 948
27 mars 2023557,00559,95551,00557,00557,00470 915
24 mars 2023553,00565,00550,00553,00553,00143 293
23 mars 2023570,00574,00555,00560,85560,85870 795
22 mars 2023565,00565,00515,00563,66563,6634 498
21 mars 2023555,00565,00548,96555,00555,00295 873
20 mars 2023545,00550,00536,00545,00545,00369 240
17 mars 2023536,00559,00536,00536,00536,00394 558
16 mars 2023560,00570,00551,00560,00560,00303 703
15 mars 2023560,00560,00550,00560,00560,00726 874
14 mars 2023560,00560,00548,00560,00560,00323 591
13 mars 2023550,00558,99539,28550,00550,00390 110
10 mars 2023560,00565,00541,40560,00560,00127 720
09 mars 2023556,12565,00528,79559,58559,5834 907
08 mars 2023534,13538,01530,00534,13534,13132 161
07 mars 2023540,00540,00520,00538,12538,1259 535
06 mars 2023530,00530,00515,00530,00530,00153 192
03 mars 2023525,00526,00521,01525,00525,0093 863
02 mars 2023528,00530,00520,00526,50526,5065 265
01 mars 2023520,00524,00505,11519,92519,9264 350
28 févr. 2023505,00508,90490,00505,00505,0030 929
27 févr. 2023490,00496,01490,00490,28490,2868 317
24 févr. 2023495,00500,00493,50495,08495,0836 320
23 févr. 2023494,00495,00486,00493,08493,0865 615
22 févr. 2023485,00495,00482,68485,00485,00392 318
21 févr. 2023482,10488,06482,10482,68482,6855 924
20 févr. 2023480,15493,00472,01488,06488,068 455 991
17 févr. 2023482,00495,00480,00482,10482,1037 036
16 févr. 2023490,00501,00482,20489,26489,2635 833
15 févr. 2023498,00498,00487,00498,00498,0082 425
14 févr. 2023489,96495,00486,00489,59489,599 547
13 févr. 2023502,02502,00490,00492,30492,30382 617
10 févr. 2023501,00506,97500,20502,02502,025 750
09 févr. 2023510,00518,00493,00508,70508,7034 713
08 févr. 2023493,80495,00475,00492,89492,8910 723
07 févr. 2023485,00490,00485,00485,00485,0074 519
06 févr. 2023490,00506,70487,50493,89493,8940 484
03 févr. 2023509,00509,00489,00506,70506,7067 188
02 févr. 2023488,00490,80472,00488,76488,7641 426
01 févr. 2023486,50510,00485,01486,50486,5073 289
31 janv. 2023507,01519,00507,01507,01507,01134 739
30 janv. 2023518,00525,47518,00518,05518,0544 287
27 janv. 2023518,00520,00515,00517,96517,9632 099
26 janv. 2023518,99522,90502,50514,76514,761 164
25 janv. 2023514,70528,99510,00514,97514,97601 788
24 janv. 2023512,53538,00512,53514,72514,7241 066
23 janv. 2023525,00535,00509,80525,00525,00296 255
20 janv. 2023510,00515,10493,00509,75509,7528 891
19 janv. 2023493,40493,40485,00490,75490,7557 380
18 janv. 2023485,00500,00480,00484,00484,0018 980
17 janv. 2023478,01484,99476,00482,54482,5417 281
16 janv. 2023476,10489,80471,11475,92475,9225 318
13 janv. 2023486,50488,90477,71481,86481,8610 000
12 janv. 2023480,00481,50468,00477,71477,719 696
11 janv. 2023469,10474,70469,10469,10469,10110 063
10 janv. 2023470,00475,00470,00470,00470,00107 360
09 janv. 2023470,00477,00467,00470,31470,3111 874
06 janv. 2023470,00483,99465,00470,86470,8658 435
05 janv. 2023476,00475,00470,00471,17471,17212 706
*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...