SALFACORP.SN - SalfaCorp S.A.

Santiago - Santiago Prix différé. Devise en CLP
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CLPTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023400,00409,00383,00399,76399,76460 801
01 juin 2023------
31 mai 2023409,47425,00399,98400,76400,761 615 746
30 mai 2023385,00418,00385,00405,42405,42948 468
29 mai 2023385,00395,00362,00383,56383,5651 895
26 mai 2023362,15362,00353,00361,06361,06108 898
25 mai 2023360,00362,20356,40361,99361,99782 083
24 mai 2023363,00363,00351,00361,33361,3366 930
23 mai 2023353,00367,00347,00359,95359,952 083 187
22 mai 2023340,00353,00340,00340,00340,00111 744
19 mai 2023340,00345,00325,01340,00340,0043 760
18 mai 2023349,80349,00341,00346,84346,84153 912
17 mai 2023349,00353,00344,00349,80349,80101 637
16 mai 2023329,00352,00329,00344,42344,421 114 914
15 mai 2023339,99333,00327,00329,71329,71725 007
12 mai 2023329,00330,00322,00324,50324,50104 706
11 mai 2023329,69332,99325,00331,26331,26793 680
10 mai 2023326,00335,00326,00329,69329,6956 678
09 mai 2023330,99328,34328,34331,66331,6613 133
08 mai 2023331,00335,00330,00331,66331,6615 000
08 mai 202319.45 Dividende
05 mai 2023338,00350,00335,00342,93323,484 215 488
04 mai 2023340,00339,00335,00335,30316,28632 845
03 mai 2023344,99339,00331,00335,23316,22105 691
02 mai 2023338,00338,00324,43337,15318,0370 109
28 avr. 2023327,70344,89326,70327,93309,3337 152
27 avr. 2023335,00346,99334,00336,34317,2626 982
26 avr. 2023335,00335,00329,01334,63315,6538 624
25 avr. 2023335,00335,00326,00327,77309,188 865
24 avr. 2023338,00339,99333,00333,03314,1499 332
21 avr. 2023340,00340,10336,00337,96318,79292 824
20 avr. 2023342,04347,82347,00346,95327,271 648
19 avr. 2023348,77350,00341,00347,82328,093 529
18 avr. 2023349,90350,00342,00349,46329,647 827
17 avr. 2023345,00345,00339,00342,11322,714 032
14 avr. 2023329,79342,00329,80333,33314,422 553 312
13 avr. 2023325,00329,80325,00329,29310,61435 684
12 avr. 2023324,00329,80322,10324,00305,62149 197
11 avr. 2023325,86324,00320,20322,94304,62194 380
10 avr. 2023331,00330,76323,00325,86307,3869 629
06 avr. 2023326,48334,99326,48330,76312,0069 474
05 avr. 2023335,00335,00325,00326,48307,9610 000
04 avr. 2023325,02333,00321,13326,40307,8910 000
03 avr. 2023333,96336,00320,00330,89312,122 500
31 mars 2023335,00339,00320,00333,53314,6185 810
30 mars 2023323,00330,00317,00322,31304,0310 000
29 mars 2023319,89322,80316,00316,67298,7120 000
28 mars 2023324,00325,00313,00322,83304,52371 097
27 mars 2023325,00329,00323,00323,96305,5918 000
24 mars 2023332,08332,08325,10328,00309,40961 846
23 mars 2023335,00340,00330,00332,08313,251 841 752
22 mars 2023328,00331,00322,00326,96308,421 158 724
21 mars 2023327,50330,00327,50328,18309,5781 540
20 mars 2023328,00338,00325,10328,00309,40972
17 mars 2023335,00344,00335,00335,30316,2875 684
16 mars 2023348,00350,00343,00347,46327,7514 258
15 mars 2023361,00361,00353,99353,99333,91496 720
14 mars 2023359,70368,00356,00358,42338,0940 000
13 mars 2023349,99355,00349,99350,66330,7738 123
10 mars 2023360,00365,00355,00357,24336,981 864 354
09 mars 2023359,99359,99352,10355,66335,4910 000
08 mars 2023355,00355,00342,65350,03330,185 000
07 mars 2023348,99348,99340,00344,39324,865 800
06 mars 2023355,00354,78343,11347,26327,5646 056
03 mars 2023349,00359,00345,00349,83329,9925 000
02 mars 2023345,00349,00341,00344,04324,5389 564
01 mars 2023341,00348,00339,57342,25322,8423 529
28 févr. 2023343,90350,00332,00343,37323,9044 798
27 févr. 2023333,99333,99324,21330,02311,301 807 329
24 févr. 2023334,97333,00329,00330,31311,5895 766
23 févr. 2023330,79331,00323,90330,79312,03178 823
22 févr. 2023325,40334,97320,00327,19308,631 959
21 févr. 2023335,84340,00322,00331,53312,7310 000
20 févr. 2023343,99343,99335,00339,98320,7042 340
17 févr. 2023339,00350,00333,10339,38320,1313 765
16 févr. 2023342,50345,00337,00343,19323,7325 000
15 févr. 2023338,00340,00330,00336,99317,88844
14 févr. 2023330,10339,79325,00330,06311,3425 000
13 févr. 2023324,00340,00324,00330,57311,822 711 063
10 févr. 2023324,50328,00319,32324,21305,822 864
09 févr. 2023325,00330,00318,80319,31301,206 131
08 févr. 2023318,90320,00309,21318,90300,81192 797
07 févr. 2023309,90325,00282,00307,63290,1825 000
06 févr. 2023294,00294,00285,00290,34273,87778 477
03 févr. 2023286,00290,00281,00288,90272,51805 789
02 févr. 2023283,99288,12280,00280,46264,555 000
01 févr. 2023291,90294,90287,00288,12271,7822 540
31 janv. 2023299,87299,87291,10296,75279,923 219 557
30 janv. 2023290,00300,00290,00299,87282,86780 455
27 janv. 2023300,00310,00297,00300,00282,98840
26 janv. 2023299,90300,00285,00296,61279,79127
25 janv. 2023278,00293,00278,00287,95271,622 503 844
24 janv. 2023271,30278,00272,00277,30261,572 641 100
23 janv. 2023258,00288,00267,98271,30255,911 257 793
20 janv. 2023264,99268,00261,00264,77249,7510 994
19 janv. 2023261,00265,00261,00261,00246,20130 268
18 janv. 2023264,98264,98257,09264,98249,9541 043
17 janv. 2023264,00265,00249,11264,21249,229 203
16 janv. 2023255,10258,50255,10258,00243,375 340
13 janv. 2023258,00258,70258,00258,62243,95140 440
*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...