Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bolsa de Comercio de Santiago, Bolsa de Valores (BOLSASTGO.SN)

Santiago - Santiago Delayed Price. Currency in CLP
1,760.00-20.80 (-1.17%)
At close: 03:43PM CLT
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 07, 20212,222.802,222.802,222.802,222.801,909.604,691
Apr 06, 20212,223.902,223.902,223.902,229.001,914.93213
Apr 05, 20212,224.902,224.902,224.902,229.001,914.931,021
Apr 01, 20212,229.002,229.002,229.002,229.001,914.93-
Mar 31, 20212,228.902,229.002,229.002,229.001,914.936,010
Mar 30, 20212,234.202,234.202,234.202,234.201,919.40-
Mar 29, 20212,234.202,234.202,234.202,234.201,919.40-
Mar 26, 20212,235.002,235.002,233.102,234.201,919.4015,533
Mar 25, 20212,233.002,233.002,233.002,233.001,918.36-
Mar 24, 20212,233.002,233.002,233.002,233.001,918.36-
Mar 23, 20212,233.002,233.002,233.002,233.001,918.36-
Mar 22, 20212,296.902,296.902,250.002,233.001,918.36121
Mar 19, 20212,233.002,233.002,233.002,233.001,918.36-
Mar 18, 20212,233.002,233.002,233.002,233.001,918.36-
Mar 17, 20212,233.002,233.002,233.002,233.001,918.36-
Mar 16, 20212,286.702,286.702,286.702,233.001,918.362,400
Mar 15, 20212,233.002,233.002,233.002,233.001,918.36-
Mar 12, 20212,233.002,233.002,233.002,233.001,918.36-
Mar 11, 20212,233.002,233.002,233.002,233.001,918.36-
Mar 10, 20212,286.702,286.702,286.702,233.001,918.36100
Mar 09, 20212,235.002,235.002,235.002,233.001,918.3615
Mar 08, 20212,233.002,233.002,233.002,233.001,918.36-
Mar 05, 20212,237.102,237.102,237.102,233.001,918.36846
Mar 04, 20212,220.002,237.102,220.002,233.001,918.3616,000
Mar 03, 20212,212.702,212.702,212.702,235.001,920.08113
Mar 02, 20212,235.002,235.002,235.002,235.001,920.08-
Mar 01, 20212,235.002,235.002,235.002,235.001,920.0815
Feb 26, 20212,235.002,235.002,235.002,235.001,920.081,335
Feb 25, 20212,250.002,250.002,250.002,250.001,932.97-
Feb 24, 20212,250.002,250.002,250.002,250.001,932.97-
Feb 23, 20212,250.002,250.002,250.002,250.001,932.97-
Feb 22, 20212,250.002,250.002,250.002,250.001,932.97-
Feb 19, 20212,250.002,250.002,250.002,250.001,932.97-
Feb 18, 20212,250.002,250.002,250.002,250.001,932.97-
Feb 17, 20212,250.002,250.002,250.002,250.001,932.97940,668
Feb 16, 20212,235.002,235.002,235.002,240.001,924.381,017
Feb 15, 20212,172.002,172.002,172.002,240.001,924.3843
Feb 12, 20212,240.002,240.002,240.002,240.001,924.38-
Feb 11, 20212,240.002,240.002,240.002,240.001,924.38-
Feb 10, 20212,172.002,172.002,172.002,240.001,924.3850
Feb 09, 20212,240.002,240.002,240.002,240.001,924.38-
Feb 08, 20212,240.002,240.002,240.002,240.001,924.386,507
Feb 05, 20212,260.002,260.002,260.002,262.701,943.8845
Feb 04, 20212,275.602,275.602,259.902,262.701,943.8814,052
Feb 03, 20212,275.602,275.602,275.602,260.001,941.5650
Feb 02, 20212,260.002,260.002,260.002,260.001,941.56-
Feb 01, 20212,260.002,260.002,260.002,260.001,941.563,104
Jan 29, 20212,271.502,271.502,271.502,271.501,951.442,688
Jan 28, 20212,241.202,241.202,241.202,241.201,925.41-
Jan 27, 20212,263.602,263.602,263.602,241.201,925.41203
Jan 26, 20212,263.702,263.602,263.602,241.201,925.411,409
Jan 25, 20212,241.202,241.202,241.202,241.201,925.41-
Jan 22, 20212,271.502,263.602,263.602,241.201,925.41901
Jan 21, 20212,241.202,241.202,241.202,241.201,925.41-
Jan 20, 20212,241.202,241.202,241.202,241.201,925.41-
Jan 19, 20212,241.202,241.202,241.202,241.201,925.41-
Jan 18, 20212,271.502,271.502,271.502,241.201,925.41255
Jan 15, 20212,266.502,266.502,266.502,241.201,925.4144
Jan 14, 20212,241.202,241.202,241.202,241.201,925.41-
Jan 13, 20212,241.202,241.202,241.202,241.201,925.41-
Jan 12, 20212,241.202,241.202,241.202,241.201,925.41-
Jan 11, 20212,241.202,241.202,241.202,241.201,925.41-
Jan 08, 20212,241.202,241.202,241.202,241.201,925.41-
Jan 07, 20212,241.202,241.202,241.202,241.201,925.41-
Jan 06, 20212,241.202,241.202,241.202,241.201,925.41-
Jan 05, 20212,197.702,198.202,198.202,241.201,925.41393
Jan 04, 20212,241.202,241.202,241.202,241.201,925.416,491
Dec 30, 20202,280.002,280.002,280.002,216.901,904.531,504
Dec 29, 20202,216.902,216.902,216.902,216.901,904.53-
Dec 28, 20202,200.102,241.202,200.002,216.901,904.5315,865
Dec 24, 20202,200.002,200.002,200.002,200.001,890.01-
Dec 23, 20202,200.002,200.002,200.002,200.001,890.01575
Dec 22, 20202,200.002,200.002,200.002,200.001,890.01980
Dec 21, 20202,200.002,200.002,200.002,200.001,890.01-
Dec 18, 20202,200.002,200.002,200.002,200.001,890.01-
Dec 17, 20202,200.002,200.002,200.002,200.001,890.01-
Dec 16, 20202,200.002,200.002,200.002,200.001,890.01-
Dec 15, 20202,143.502,200.002,143.502,200.001,890.01681,715
Dec 14, 20202,200.502,200.502,200.502,211.501,899.89350
Dec 14, 202013.42 Dividend
Dec 11, 20202,230.002,230.002,200.002,211.501,888.374,982
Dec 10, 20202,220.002,220.002,220.002,220.001,895.627,951
Dec 09, 20202,220.002,220.002,220.002,220.001,895.6243,736
Dec 07, 20202,220.302,220.302,220.002,220.001,895.6239,647
Dec 04, 20202,230.002,230.002,230.002,230.001,904.16-
Dec 03, 20202,230.002,230.002,230.002,230.001,904.16-
Dec 02, 20202,280.702,280.702,280.702,230.001,904.164
Dec 01, 20202,230.002,230.002,230.002,230.001,904.16-
Nov 30, 20202,216.402,216.402,216.402,230.001,904.16100
Nov 27, 20202,230.002,230.002,230.002,230.001,904.1620,000
Nov 26, 20202,230.002,230.002,230.002,230.001,904.166,413
Nov 25, 20202,230.002,230.002,230.002,236.101,909.372,000
Nov 24, 20202,240.002,240.002,230.202,236.101,909.3716,500
Nov 23, 20202,240.002,240.002,240.002,240.001,912.70-
Nov 20, 20202,240.002,240.002,240.002,240.001,912.70-
Nov 19, 20202,240.002,240.002,240.002,240.001,912.70-
Nov 18, 20202,240.002,240.002,240.002,240.001,912.70-
Nov 17, 20202,240.002,240.002,240.002,240.001,912.70-
Nov 16, 20202,291.802,240.002,240.002,240.001,912.7020,106
Nov 13, 20202,240.002,240.002,240.002,240.001,912.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement