La bourse est fermée

Grupo Security S.A. (SECURITY.SN)

Santiago - Santiago Prix différé. Devise en CLP
Ajouter à la liste dynamique
270,81-1,90 (-0,70 %)
À la clôture : 01:00PM CLST
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CLPTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024270,60272,71270,00270,81270,817 153
27 mars 2024270,27272,35268,94271,39271,393 504 130
26 mars 2024269,60271,56269,59269,60269,60300 622
25 mars 2024271,10272,40269,00270,66270,661 388
22 mars 2024269,70271,00269,42270,92270,92505 897
21 mars 2024270,09271,50269,02269,62269,6210
20 mars 2024270,59271,26270,21270,92270,92531 782
19 mars 2024270,00271,44270,00270,59270,5911 816
18 mars 2024271,00271,80270,00270,77270,772 377
15 mars 2024269,10272,43269,10269,10269,10391 651
14 mars 2024270,05271,00269,00270,73270,73990 906
13 mars 2024270,00272,04270,00270,05270,0587 287
12 mars 2024271,99271,99270,40271,37271,3714 089
11 mars 2024272,00272,48270,10270,74270,741 471
08 mars 2024270,00273,78270,00271,31271,314 334
07 mars 2024272,54273,49271,00272,61272,611 181
06 mars 2024271,70272,00269,00271,28271,2822 518
05 mars 2024271,32273,50268,00268,83268,83914 191
04 mars 2024270,50273,87270,49270,65270,6597 961
01 mars 2024272,32273,00270,86272,91272,912 863
29 févr. 2024271,00277,50270,10271,00271,004 023 195
28 févr. 2024272,00277,60272,00275,62275,629 785
27 févr. 2024275,30278,87273,10276,91276,914 920
26 févr. 2024273,10278,29273,00273,57273,572 847
23 févr. 2024276,50278,00275,93277,92277,922 256
22 févr. 2024274,32275,85274,30275,25275,25398 092
21 févr. 2024275,00275,00273,96275,00275,00396 567
20 févr. 2024273,10276,00273,00273,28273,284 865
19 févr. 2024274,79276,00273,98274,99274,999 505
16 févr. 2024275,60279,40275,60276,66276,668 567
15 févr. 2024276,77278,30275,75276,79276,7912 703
14 févr. 2024275,50277,00274,99275,63275,6321 230
13 févr. 2024274,01276,00274,00274,31274,3120 000
12 févr. 2024277,56277,20276,50276,83276,83275 844
09 févr. 2024278,47277,99275,74277,56277,56223 964
08 févr. 2024278,49278,49276,99277,78277,7819 569
07 févr. 2024278,00278,99278,00278,00278,00151 861
06 févr. 2024278,84279,00276,71278,76278,7618 827
05 févr. 2024277,60277,70275,59277,40277,4058 417
02 févr. 2024278,00278,00275,50277,86277,8622 372
01 févr. 2024277,90278,00276,41277,78277,783 512
31 janv. 2024278,48279,99277,00278,44278,4482 359
30 janv. 2024277,30279,00276,67277,17277,1799 358
29 janv. 2024279,50280,00276,29279,11279,1195 572
26 janv. 2024280,00280,00274,00280,00280,00629 452
25 janv. 2024277,00280,00267,01277,00277,00291 074
24 janv. 2024261,90262,00259,20261,43261,4369
23 janv. 2024259,97259,97253,88258,71258,7119 879
22 janv. 2024257,99254,51252,37253,25253,2586
19 janv. 2024255,46255,46252,00253,74253,7469 219
18 janv. 2024258,99259,99249,82253,76253,7636 180
17 janv. 2024251,00260,00249,15251,00251,00795 861
16 janv. 2024250,00252,49248,00252,05252,052 902 555
15 janv. 2024251,45258,93250,01250,84250,8423 529
12 janv. 2024259,90265,80258,62259,44259,4417 019
11 janv. 2024263,68268,38263,00264,51264,5125 789
10 janv. 2024267,50269,99263,25267,50267,5015 975
09 janv. 2024262,99265,00261,75262,29262,295 548
08 janv. 2024269,99269,99258,79261,82261,823 955
05 janv. 2024258,75260,00257,97258,70258,7072 416
04 janv. 2024257,92258,93252,50257,20257,2027 676
03 janv. 2024253,00253,00250,00252,51252,5174 855
02 janv. 2024254,50259,18252,00252,38252,3823 867
29 déc. 2023255,30259,40255,56257,92257,92896 980
28 déc. 2023254,80255,00249,10253,16253,165 921
27 déc. 2023248,99250,00248,50248,76248,7610 670
26 déc. 2023248,99250,50247,00248,93248,9384 736
22 déc. 2023248,00248,90247,00248,08248,08648 217
21 déc. 2023248,69250,00247,00248,69248,69494 669
20 déc. 2023248,65248,80248,00248,60248,60177
19 déc. 2023249,97252,50246,00249,30249,3039 996
18 déc. 2023251,79260,00250,00251,96251,9611
15 déc. 2023252,00260,00248,00252,00252,0026 728
14 déc. 2023247,00250,00243,17248,24248,2479 510
13 déc. 2023241,99244,61235,00241,99241,99390 327
12 déc. 2023235,26235,69234,80235,10235,1018 406
11 déc. 2023234,95236,52234,00235,00235,0074 510
07 déc. 2023236,98238,82236,00236,99236,9977 855
06 déc. 2023237,30239,03236,00237,06237,0640 165
05 déc. 2023239,90241,62239,15239,62239,6245 560
04 déc. 2023242,49243,00240,54242,22242,2237 086
01 déc. 2023241,00243,00234,23240,53240,53132 688
30 nov. 2023235,00235,00233,00235,00235,001 221 811
29 nov. 2023228,65235,00227,47231,47231,471 294 773
28 nov. 2023228,60228,60227,56228,27228,2756 772
27 nov. 2023227,99228,83227,81228,13228,132 263
24 nov. 2023228,45228,99227,00227,81227,81207 948
23 nov. 2023229,40229,57227,68227,89227,891 526
22 nov. 2023228,60231,00226,74228,60228,60183 893
21 nov. 2023229,50231,04228,56229,00229,003 104
20 nov. 2023228,90228,50222,24228,20228,202 475
17 nov. 2023221,83222,00214,40221,69221,6941 375
16 nov. 2023214,00214,74212,50213,93213,932 653
15 nov. 2023214,99216,15213,80215,27215,2711 507
14 nov. 2023213,89214,00212,00213,69213,691 418
13 nov. 2023212,99213,30211,50212,99212,99354 611
10 nov. 2023211,00212,39210,95211,12211,121 440
09 nov. 2023212,90214,30212,65212,92212,9288
08 nov. 2023213,91215,00213,91214,83214,831 157 435
07 nov. 2023213,99213,99213,00213,38213,38241 627
*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...