SONDA.SN - Sonda 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 2023413,94414,99411,70413,90413,90214 618
01 juin 2023------
31 mai 2023414,00414,00413,97414,03414,038 141
30 mai 2023413,99413,99408,01413,97413,9727 074
29 mai 2023407,90407,90400,00407,89407,8965 089
26 mai 2023402,23402,00399,01400,61400,61113 491
25 mai 2023401,10402,22401,10402,23402,236 875
24 mai 2023402,10409,78400,00402,20402,209 870
23 mai 2023402,00402,30401,04402,59402,5934 070
22 mai 2023408,90408,97395,00400,74400,749 388
19 mai 2023395,17398,00388,01395,43395,4356 345
18 mai 2023394,00390,40384,00385,36385,361 044
17 mai 2023397,97397,97386,00390,39390,394 801
16 mai 2023385,01397,99380,10385,01385,01166 573
15 mai 2023392,30403,99392,30392,30392,3034 624
12 mai 2023399,98399,98392,20397,01397,0112 965
11 mai 2023393,04397,01390,38396,53396,534 131
10 mai 2023394,10400,00391,10398,56398,5631 906
09 mai 2023397,00402,50397,00401,87401,8724 569
08 mai 2023402,51408,00402,50402,66402,6619 244
05 mai 2023400,32406,00400,00400,13400,137 254
04 mai 2023404,01404,01392,01404,01404,0147 384
03 mai 2023405,00405,00395,05404,00404,0063 101
02 mai 2023407,79407,83407,79407,79407,7945 479
28 avr. 2023412,88414,50407,00407,83407,8361 820
27 avr. 2023414,90414,99404,98410,79410,7929 969
26 avr. 2023404,99405,00404,00405,00405,006 818
25 avr. 2023403,00403,00392,99400,37400,3716 133
24 avr. 2023400,00400,17395,98399,80399,8012 103
21 avr. 2023400,15400,16400,15400,16400,16685
20 avr. 2023400,00400,01399,99400,16400,1611 804
19 avr. 2023400,01401,00400,00400,03400,031 914 126
18 avr. 2023400,00409,98399,90400,00400,0094 084
17 avr. 2023400,00410,00400,00400,00400,00108 358
17 avr. 202313.30527 Dividende
14 avr. 2023414,27414,27412,00412,74399,4392 319
13 avr. 2023410,01419,00410,01414,27400,9214 740
12 avr. 2023415,00415,00407,00415,00401,6294 928
11 avr. 2023410,01416,00405,12415,93402,5213 403
10 avr. 2023410,00410,00410,00415,94402,534 542
06 avr. 2023415,94418,00415,94415,94402,533 400
05 avr. 2023418,00415,00415,00415,94402,531 297
04 avr. 2023418,00418,01418,00418,01404,535 216
03 avr. 2023424,99425,00405,37423,50409,8510 719
31 mars 2023424,99425,00420,00420,07406,531 329
30 mars 2023418,00420,00412,00419,87406,338 250
29 mars 2023412,00412,00412,00412,00398,727 062
28 mars 2023412,00412,00410,72412,00398,7254 665
27 mars 2023412,00412,00410,00410,72397,487 838
24 mars 2023420,00420,00410,11420,00406,4632 203
23 mars 2023416,00420,00415,00419,99406,452 485 021
22 mars 2023421,00421,00405,01415,74402,347 700
21 mars 2023421,00424,00406,51421,00407,43102 075
20 mars 2023406,51420,00406,51406,51393,41124 566
17 mars 2023415,00417,50400,02415,00401,62170 156
16 mars 2023405,01410,00401,00409,94396,722 402
15 mars 2023413,91413,91408,99413,00399,6973 325
14 mars 2023410,00413,00408,00408,00394,852 026 115
13 mars 2023413,02413,02408,00413,02399,7147 175
10 mars 2023418,00425,40411,00421,04407,4750 259
09 mars 2023425,00428,00417,66425,40411,6971 271
08 mars 2023417,00418,20412,18417,66404,207 597
07 mars 2023414,50414,50405,00412,20398,9166 465
06 mars 2023405,00409,00405,00405,00391,94175 561
03 mars 2023408,46425,00408,46409,69396,4840 734
02 mars 2023425,00425,00420,46422,59408,9761 932
01 mars 2023423,00423,00409,70420,46406,9150 206
28 févr. 2023405,00409,69405,00407,72394,5836 198
27 févr. 2023410,00410,78405,13409,95396,7360 014
24 févr. 2023413,68420,00413,68414,93401,55210 817
23 févr. 2023415,00415,00412,90413,68400,3449 668
22 févr. 2023406,00410,00403,00407,00393,8864 535
21 févr. 2023405,00406,00405,00405,12392,0662 349
20 févr. 2023391,01413,00391,01405,49392,4228 915
17 févr. 2023405,00408,00405,00405,07392,0170 897
16 févr. 2023410,00410,00401,20405,18392,1219 484
15 févr. 2023409,00410,00405,00408,94395,76303
14 févr. 2023405,00407,00405,00405,05391,993 119
13 févr. 2023405,00405,00404,50405,00391,9484 637
10 févr. 2023402,00408,42402,00405,66392,588 404
09 févr. 2023404,96407,99404,00406,03392,9464 114
08 févr. 2023403,01404,00399,00403,50390,4935 944
07 févr. 2023397,00404,00396,03399,66386,788 581
06 févr. 2023390,00390,00380,01388,98376,4418 636
03 févr. 2023385,02399,87385,02385,02372,6128 838
02 févr. 2023385,01388,85384,78385,01372,6030 027
01 févr. 2023384,99394,00382,51384,99372,58141 729
31 janv. 2023395,10401,02395,10395,10382,36121 390
30 janv. 2023413,00415,00411,98413,00399,69235 637
27 janv. 2023414,00414,00401,00413,03399,724 991
26 janv. 2023400,00405,00391,01402,45389,488 867
25 janv. 2023409,00404,00402,00402,00389,0470 402
24 janv. 2023408,00408,00402,00403,36390,363 359
23 janv. 2023405,01408,00390,00403,19390,1939 880
20 janv. 2023395,00400,00390,00397,82385,00120 001
19 janv. 2023395,00395,00380,00395,00382,27202 946
18 janv. 2023385,00385,00373,00380,36368,1036 490
17 janv. 2023380,00380,00370,00377,41365,2444 976
16 janv. 2023375,00375,00370,00374,94362,8573 592
13 janv. 2023374,50375,00370,00374,50362,434 278
*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...