MULTI-X.SN - Multiexport Foods S.A.

Santiago - Santiago Delayed Price. Currency in CLP
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20230.00245.00245.00245.00245.00-
Jun 05, 2023246.00246.00246.00245.00245.00100
Jun 02, 2023244.69245.00244.68245.00245.00846,080
Jun 01, 2023245.00245.00245.00245.00245.001,224,490
May 31, 2023243.39243.39243.39243.39243.39244,233
May 30, 2023243.39243.39243.39243.39243.3931,203
May 29, 2023243.69245.00243.00243.78243.78165,653
May 26, 2023250.00250.00243.69243.89243.895,727
May 25, 2023242.20242.20242.20247.17247.1716,263
May 24, 2023247.00247.30247.00247.17247.1737,016
May 23, 2023242.00242.00239.00240.27240.27159,887
May 22, 2023239.81237.00237.00242.00242.0029,337
May 19, 2023242.00242.01242.00242.00242.0069,982
May 18, 2023242.80242.72242.00242.00242.00194,459
May 17, 2023242.80242.80242.80242.80242.8044,580
May 16, 2023250.00250.00242.00245.88245.8836,903
May 15, 2023245.00245.00245.00244.14244.14180
May 15, 20236.1822 Dividend
May 12, 2023244.00245.00244.00244.14237.96112,057
May 11, 2023245.00245.00242.37244.52238.33584,215
May 10, 2023242.05242.05242.05242.37236.2341,741
May 09, 2023241.02242.05234.00233.19227.292,724
May 08, 2023227.00234.10233.00233.19227.2988,445
May 05, 2023232.83232.83232.83232.83226.93-
May 04, 2023230.00230.00230.00232.83226.9327
May 03, 2023233.00233.00233.00232.83226.9379,995
May 02, 2023226.00226.00226.00225.52219.8128,356
Apr 28, 2023226.30226.30226.24225.52219.81463
Apr 27, 2023225.25230.00225.00225.52219.81269,655
Apr 26, 2023225.25225.25225.25233.40227.4918,494
Apr 25, 2023234.00234.00233.69233.40227.4992,577
Apr 24, 2023227.00228.50228.50227.00221.2523,712
Apr 21, 2023227.00227.00227.00227.00221.25322,910
Apr 20, 2023227.00227.00227.00227.00221.25205
Apr 19, 2023226.00229.00226.00225.93220.21202,840
Apr 18, 2023230.00230.00225.00227.53221.771,246
Apr 17, 2023225.27235.00227.00227.53221.77522,921
Apr 14, 2023224.00230.00224.00224.27218.591,143,667
Apr 13, 2023226.00226.00226.00226.00220.2860,459
Apr 12, 2023229.86229.86229.86229.86224.048,000
Apr 11, 2023223.19229.50223.19229.86224.043,646
Apr 10, 2023223.00230.00223.00229.86224.044,076
Apr 06, 2023229.88229.88229.88229.88224.06-
Apr 05, 2023229.88229.88229.88229.88224.06-
Apr 04, 2023229.99229.99229.96229.88224.0690,614
Apr 03, 2023223.81223.81220.00230.00224.1814
Mar 31, 2023234.00234.69234.00230.00224.1812,809
Mar 30, 2023230.00230.00230.00230.00224.18243,091
Mar 29, 2023230.00230.01230.00230.00224.18195,981
Mar 28, 2023230.00230.00230.00225.32219.614,953
Mar 27, 2023228.00228.00228.00225.32219.616,462
Mar 24, 2023225.01227.00225.00225.32219.613,371,165
Mar 23, 2023229.99229.99229.99229.99224.17-
Mar 22, 2023228.85230.00228.00229.99224.17643,422
Mar 21, 2023235.00235.00235.00235.00229.05500
Mar 20, 2023228.18235.00235.00235.00229.0562,999
Mar 17, 2023235.70235.70232.04235.70229.7341,690
Mar 16, 2023240.00240.00235.00239.91233.831,522,421
Mar 15, 2023240.00240.00240.00243.00236.8524,571
Mar 14, 2023243.00243.00243.00243.00236.85128,904
Mar 13, 2023240.04240.00240.00241.08234.9830,643
Mar 10, 2023240.01246.00240.00240.04233.962,245,567
Mar 09, 2023235.00237.01235.00237.01231.01129,526
Mar 08, 2023234.00234.00234.00234.00228.07-
Mar 07, 2023234.00234.00234.00234.00228.07366,681
Mar 06, 2023234.05234.00234.00234.00228.071,460,021
Mar 03, 2023234.60234.00234.00233.98228.06242,493
Mar 02, 2023228.00234.70227.86234.60228.66394,970
Mar 01, 2023230.00230.00229.00234.65228.714,255
Feb 28, 2023234.65234.65234.65234.65228.71-
Feb 27, 2023232.35234.65232.35234.65228.711,445
Feb 24, 2023237.00234.70234.70234.65228.7111,558
Feb 23, 2023234.65234.65234.65234.65228.71-
Feb 22, 2023234.65234.65234.65234.65228.711,040,000
Feb 21, 2023234.65234.65234.65234.65228.71-
Feb 20, 2023234.65234.65234.65234.65228.71-
Feb 17, 2023240.00234.89230.00234.65228.7163,258
Feb 16, 2023240.00240.00235.10240.00233.92880,791
Feb 15, 2023240.00240.00240.00240.00233.92587,714
Feb 14, 2023237.01237.01237.01240.01233.9318,000
Feb 13, 2023240.78242.00240.00240.01233.932,583,221
Feb 10, 2023242.75245.00242.75245.00238.801,600,991
Feb 09, 2023249.00249.00249.00250.00243.673,058
Feb 08, 2023242.72242.72242.72250.00243.674,777
Feb 07, 2023243.69250.00243.69250.00243.671,153,925
Feb 06, 2023248.89248.89248.89248.89242.59-
Feb 03, 2023249.00249.00244.80248.89242.59165,310
Feb 02, 2023247.58247.58247.58249.00242.691,460
Feb 01, 2023249.52249.00249.00249.00242.69222,441
Jan 31, 2023236.11255.00236.11250.75244.40246,543
Jan 30, 2023235.50235.50235.50236.10230.121,583
Jan 27, 2023233.21236.10236.10236.10230.1274,988
Jan 26, 2023231.70234.84232.00233.21227.30168,616
Jan 25, 2023230.95231.70230.00231.20225.35161,266
Jan 24, 2023230.99230.99230.00230.95225.101,429,077
Jan 23, 2023236.00232.00231.00231.21225.36124,779
Jan 20, 2023235.00236.10225.00235.03229.088,818
Jan 19, 2023235.00235.03235.00235.03229.084,009
Jan 18, 2023234.00238.00235.00235.03229.08861,719
Jan 17, 2023238.91238.91238.91238.91232.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...