Mercado fechará em 26 mins

Falabella S.A. (FALABELLA.SN)

Santiago - Santiago Preço Adiado. Moeda em CLP.
Adicionar à lista
2.751,30+34,30 (+1,26%)
A partir de 02:51PM CLT. Mercado aberto.
Período:
15 de mai. de 2023 - 15 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CLPBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de mai. de 20242.730,002.776,902.730,002.751,302.751,30565.500
14 de mai. de 20242.717,002.750,002.665,902.717,002.717,00425.991
13 de mai. de 20242.700,002.750,002.695,002.700,002.700,00124.680
10 de mai. de 20242.749,002.763,902.710,002.749,002.749,00183.246
09 de mai. de 20242.740,002.840,002.730,902.740,002.740,00171.842
08 de mai. de 20242.775,002.799,002.681,102.775,002.775,00861.603
07 de mai. de 20242.645,002.697,502.541,002.645,002.645,00318.740
06 de mai. de 20242.579,002.586,002.538,202.579,002.579,00252.644
03 de mai. de 20242.570,602.592,902.560,002.570,602.570,60110.043
02 de mai. de 20242.560,002.619,002.552,102.560,002.560,00202.128
30 de abr. de 20242.570,002.630,402.545,002.570,002.570,00353.952
29 de abr. de 20242.590,002.590,002.512,202.590,002.590,00406.884
26 de abr. de 20242.490,202.518,002.480,102.490,202.490,20111.748
25 de abr. de 20242.470,002.488,102.460,902.470,002.470,00392.678
24 de abr. de 20242.495,002.584,802.482,602.495,002.495,00511.641
23 de abr. de 20242.544,902.544,902.481,002.544,902.544,90430.065
22 de abr. de 20242.481,002.515,902.399,702.481,002.481,0093.520
19 de abr. de 20242.481,002.550,002.460,502.481,002.481,00103.927
18 de abr. de 20242.534,002.540,202.420,102.534,002.534,00131.183
17 de abr. de 20242.460,002.470,002.391,402.460,002.460,00260.669
16 de abr. de 20242.419,002.450,002.380,002.419,002.419,00240.781
15 de abr. de 20242.425,002.515,002.407,002.425,002.425,00209.499
12 de abr. de 20242.466,502.547,202.459,902.466,502.466,50301.985
11 de abr. de 20242.542,002.580,002.530,102.542,002.542,00216.659
10 de abr. de 20242.576,902.600,002.561,002.576,902.576,90771.913
09 de abr. de 20242.584,902.590,002.503,002.584,902.584,90331.100
08 de abr. de 20242.530,002.530,002.450,002.530,002.530,00194.164
05 de abr. de 20242.460,002.521,002.460,002.460,002.460,00274.428
04 de abr. de 20242.520,002.595,002.520,002.520,002.520,0038.953
03 de abr. de 20242.560,002.574,002.521,002.560,002.560,0097.984
02 de abr. de 20242.570,002.574,902.524,002.570,002.570,00208.775
01 de abr. de 20242.559,002.600,002.545,102.559,002.559,00116.192
28 de mar. de 20242.573,002.587,202.540,002.573,002.573,00252.661
27 de mar. de 20242.549,002.579,902.500,102.549,002.549,00338.627
26 de mar. de 20242.515,002.522,902.492,002.515,002.515,00694.028
25 de mar. de 20242.499,002.523,102.475,002.499,002.499,00488.292
22 de mar. de 20242.500,002.540,002.486,002.500,002.500,00452.568
21 de mar. de 20242.505,002.544,902.475,002.505,002.505,00288.575
20 de mar. de 20242.501,002.510,002.460,002.501,002.501,00477.323
19 de mar. de 20242.481,002.518,002.471,402.481,002.481,00280.156
18 de mar. de 20242.490,002.515,002.480,302.490,002.490,00495.332
15 de mar. de 20242.477,102.540,102.477,102.477,102.477,103.420.095
14 de mar. de 20242.501,002.547,002.500,002.501,002.501,00318.413
13 de mar. de 20242.530,002.570,002.524,802.530,002.530,00548.728
12 de mar. de 20242.544,002.562,302.499,002.544,002.544,00421.652
11 de mar. de 20242.492,002.495,002.400,002.492,002.492,00172.123
08 de mar. de 20242.440,002.514,602.436,002.440,002.440,00321.372
07 de mar. de 20242.434,002.449,402.400,002.434,002.434,00200.768
06 de mar. de 20242.414,002.496,002.373,002.414,002.414,00414.796
05 de mar. de 20242.414,002.465,502.348,202.414,002.414,00210.825
04 de mar. de 20242.420,002.569,502.416,202.420,002.420,00257.765
01 de mar. de 20242.527,002.590,002.449,002.527,002.527,00130.886
29 de fev. de 20242.450,002.490,002.371,002.450,002.450,002.115.640
28 de fev. de 20242.370,002.398,002.300,102.370,002.370,00157.906
27 de fev. de 20242.269,002.269,002.227,002.269,002.269,00180.793
26 de fev. de 20242.227,002.264,702.205,002.227,002.227,0020.677
23 de fev. de 20242.205,002.269,802.201,002.205,002.205,00352.011
22 de fev. de 20242.211,002.300,002.210,002.211,002.211,00189.392
21 de fev. de 20242.256,002.368,702.253,802.256,002.256,00403.019
20 de fev. de 20242.360,002.380,002.312,002.360,002.360,00220.714
19 de fev. de 20242.372,002.375,002.291,002.372,002.372,00122.049
16 de fev. de 20242.339,902.398,002.290,002.339,902.339,90136.101
15 de fev. de 20242.295,002.330,302.268,502.295,002.295,00113.034
14 de fev. de 20242.264,902.308,902.215,102.264,902.264,90313.747
13 de fev. de 20242.275,002.275,002.260,002.275,002.275,0061.869
12 de fev. de 20242.275,002.320,102.270,002.275,002.275,0020.273
09 de fev. de 20242.310,002.311,002.280,002.310,002.310,0023.300
08 de fev. de 20242.297,002.328,902.276,002.297,002.297,00372.638
07 de fev. de 20242.305,102.320,802.280,002.305,102.305,10127.841
06 de fev. de 20242.295,002.322,002.279,002.295,002.295,00211.883
05 de fev. de 20242.310,002.315,002.200,002.310,002.310,00126.574
02 de fev. de 20242.283,002.297,902.241,202.283,002.283,00366
01 de fev. de 20242.299,902.299,902.199,902.299,902.299,90182.914
31 de jan. de 20242.209,902.222,002.189,602.209,902.209,90331.696
30 de jan. de 20242.195,002.234,002.175,102.195,002.195,00270.078
29 de jan. de 20242.196,002.233,702.181,002.196,002.196,00163.146
26 de jan. de 20242.200,002.217,502.099,902.200,002.200,00241.414
25 de jan. de 20242.110,002.160,002.088,002.110,002.110,00132.522
24 de jan. de 20242.140,002.140,002.050,002.140,002.140,00205.307
23 de jan. de 20242.050,002.069,902.015,002.050,002.050,00272.590
22 de jan. de 20242.015,002.048,001.990,102.015,002.015,00407.402
19 de jan. de 20242.000,002.028,801.931,102.000,002.000,00312.173
18 de jan. de 20242.000,002.048,501.970,002.000,002.000,00445.134
17 de jan. de 20242.028,002.098,002.012,002.028,002.028,00470.370
16 de jan. de 20242.076,002.144,702.076,002.076,002.076,00256.294
15 de jan. de 20242.131,102.147,002.110,002.131,102.131,1049.541
12 de jan. de 20242.150,002.244,702.150,002.150,002.150,00122.952
11 de jan. de 20242.222,702.245,002.200,002.222,702.222,70155.886
10 de jan. de 20242.200,002.252,002.199,602.200,002.200,00158.861
09 de jan. de 20242.233,102.249,002.156,002.233,102.233,10295.165
08 de jan. de 20242.155,002.185,002.133,902.155,002.155,0076.563
05 de jan. de 20242.145,102.200,002.126,702.145,102.145,1088.632
04 de jan. de 20242.200,002.218,802.176,602.200,002.200,00167.814
03 de jan. de 20242.200,002.225,002.190,402.200,002.200,00138.076
02 de jan. de 20242.200,002.236,902.191,802.200,002.200,00202.544
29 de dez. de 20232.200,002.247,902.185,002.200,002.200,00171.102
28 de dez. de 20232.206,002.235,002.196,502.206,002.206,00228.798
27 de dez. de 20232.190,002.250,002.181,002.190,002.190,00117.448
26 de dez. de 20232.204,502.244,902.181,002.204,502.204,5077.712
22 de dez. de 20232.191,002.235,002.189,402.190,002.190,00462.243
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...