Mercado abrirá em 2 h 45 min

Ripley Corp S.A. (RIPLEY.SN)

Santiago - Santiago Preço Adiado. Moeda em CLP.
Adicionar à lista
271,50+1,50 (+0,56%)
No fechamento: 04:00PM CLT
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CLPBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024271,50272,00270,00271,50271,50166.486
13 de jun. de 2024270,01272,00267,00270,12270,12104.947
12 de jun. de 2024267,00270,00250,00267,00267,00750.504
11 de jun. de 2024260,00260,00255,01259,50259,5069.473
10 de jun. de 2024258,00258,50255,98257,46257,46124.498
07 de jun. de 2024258,00258,58249,00257,97257,9797.648
06 de jun. de 2024256,50257,99250,00256,50256,50193.521
05 de jun. de 2024254,00254,00248,00253,08253,085.145
04 de jun. de 2024248,99255,00242,00248,99248,99201.096
03 de jun. de 2024245,00247,00242,78245,00245,00339.288
31 de mai. de 2024244,00247,99236,00244,00244,00247.215
30 de mai. de 2024245,90249,93243,99245,35245,3590.792
29 de mai. de 2024245,00247,89240,00245,09245,0958.576
28 de mai. de 2024242,00242,36236,00242,01242,0174.260
27 de mai. de 2024237,51237,51234,00237,49237,4943.225
24 de mai. de 2024239,00239,00237,59239,00239,00139.625
23 de mai. de 2024238,00238,50236,00238,06238,0698.696
22 de mai. de 2024236,99238,00236,10236,59236,5966.889
20 de mai. de 2024235,50235,50225,80235,50235,50221.880
17 de mai. de 2024235,90237,02233,65234,86234,8689.000
16 de mai. de 2024235,00238,50233,00235,00235,00875.839
15 de mai. de 2024233,00235,00230,00233,00233,00209.945
14 de mai. de 2024229,00230,00227,00229,00229,00288.131
13 de mai. de 2024227,00230,00226,10227,00227,00220.632
10 de mai. de 2024229,00229,99227,90228,98228,98106.595
09 de mai. de 2024228,00233,00224,01228,00228,00483.117
08 de mai. de 2024228,00228,00213,50228,00228,00834.535
07 de mai. de 2024215,40215,50206,00214,61214,6157.911
06 de mai. de 2024207,96214,00207,96211,42211,4235.093
03 de mai. de 2024210,50213,00210,50211,63211,63277.410
02 de mai. de 2024210,00212,10208,83210,50210,5079.813
30 de abr. de 2024213,98214,50210,00214,23214,2374.900
29 de abr. de 2024212,00214,00210,00212,00212,0030.426
26 de abr. de 2024211,50211,50205,20209,87209,8736.106
25 de abr. de 2024207,40211,50206,92207,80207,8011.853
24 de abr. de 2024211,50211,99210,00211,56211,5627.979
23 de abr. de 2024212,80213,79207,90212,52212,52172.949
22 de abr. de 2024209,00209,00208,00208,68208,6857.837
19 de abr. de 2024209,79210,18202,29208,37208,3766.763
18 de abr. de 2024209,86209,86204,96209,86209,86203.308
17 de abr. de 2024207,00207,00202,04206,16206,1636.895
16 de abr. de 2024206,50208,93201,00206,50206,50165.347
15 de abr. de 2024210,90212,00208,00210,90210,90239.706
12 de abr. de 2024213,99217,00212,99214,00214,0070.205
11 de abr. de 2024218,69219,00216,98217,82217,82141.144
10 de abr. de 2024217,00219,00205,01217,73217,7374.895
09 de abr. de 2024209,97210,65205,51208,27208,27132.900
08 de abr. de 2024211,05211,05204,94210,65210,6511.015
05 de abr. de 2024208,00211,00205,50208,21208,2120.727
04 de abr. de 2024211,96211,96207,81210,06210,065.142
03 de abr. de 2024208,00212,00205,98207,86207,861.407
02 de abr. de 2024211,50214,00209,91211,50211,50294.496
01 de abr. de 2024214,00217,00213,00213,96213,96783.204
28 de mar. de 2024215,00216,37211,96214,97214,9799.132
27 de mar. de 2024216,20216,50207,02215,27215,27127.074
26 de mar. de 2024211,00211,36207,00211,00211,00612.147
25 de mar. de 2024209,99217,00209,98209,99209,99302.000
22 de mar. de 2024217,00218,00213,85217,00217,00106.119
21 de mar. de 2024217,40217,40212,01216,71216,7150.939
20 de mar. de 2024213,00218,50213,00217,08217,0818.195
19 de mar. de 2024214,00215,73213,00214,00214,00271.497
18 de mar. de 2024213,11216,50211,01213,81213,8127.464
15 de mar. de 2024216,50218,00215,00216,50216,50538.906
14 de mar. de 2024219,90219,90212,00219,90219,90492.977
13 de mar. de 2024214,76215,00212,99214,18214,18100.000
12 de mar. de 2024211,00215,00204,98211,00211,00126.728
11 de mar. de 2024205,00205,00200,00204,99204,99152.800
08 de mar. de 2024199,00201,99198,00201,55201,552.921.067
07 de mar. de 2024199,79200,00197,99199,82199,8239.587
06 de mar. de 2024199,97200,00196,00199,07199,0711.043
05 de mar. de 2024197,50199,99194,01196,05196,05112.539
04 de mar. de 2024197,54202,21197,38198,47198,47127.380
01 de mar. de 2024202,00204,50197,99202,00202,00522.826
29 de fev. de 2024198,00198,50193,40198,00198,00993.369
28 de fev. de 2024192,97192,97190,00192,13192,134.007
27 de fev. de 2024189,00190,11185,16189,82189,82135.286
26 de fev. de 2024188,00190,00186,99188,52188,52115.900
23 de fev. de 2024191,03191,98188,00191,17191,1713.547
22 de fev. de 2024191,50193,50190,00191,48191,4881.966
21 de fev. de 2024190,43194,50188,01191,79191,7925.135
20 de fev. de 2024195,00195,80190,03195,09195,09111.563
19 de fev. de 2024195,00195,90192,00195,87195,8714.887
16 de fev. de 2024193,50194,00192,00193,79193,7957.380
15 de fev. de 2024190,00194,90187,99190,00190,00428.171
14 de fev. de 2024187,96191,00187,10188,26188,2613.863
13 de fev. de 2024191,00191,00184,86191,00191,00500.000
12 de fev. de 2024187,90189,17186,00186,89186,89107.388
09 de fev. de 2024189,00189,59179,01189,17189,1796.678
08 de fev. de 2024187,00187,00184,99187,00187,00239.724
07 de fev. de 2024185,12188,00184,96186,93186,933.408.284
06 de fev. de 2024185,00186,00180,00185,12185,1274.678
05 de fev. de 2024182,50182,50174,98180,24180,2490.740
02 de fev. de 2024176,91183,00176,91178,14178,14111.077
01 de fev. de 2024183,00183,99179,40182,48182,4875.319
31 de jan. de 2024184,97184,97178,99184,97184,97226.090
30 de jan. de 2024179,00180,99178,99179,00179,0020.000
29 de jan. de 2024180,96180,96177,50179,87179,8793.387
26 de jan. de 2024177,88180,00172,00177,30177,30113.366
25 de jan. de 2024180,53180,53171,01175,57175,5726.441
24 de jan. de 2024178,99178,99175,00178,32178,32126.027
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...