Mercado fechará em 5 horas 1 minuto

SalfaCorp S.A. (SALFACORP.SN)

Santiago - Santiago Preço Adiado. Moeda em CLP.
Adicionar à lista
540,01-4,71 (-0,86%)
A partir de 10:12AM CLT. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CLPBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 2024544,00551,97540,01540,01540,0134.754
14 de jun. de 2024545,00546,00545,00544,72544,724.978
13 de jun. de 2024545,00554,90545,00545,53545,5332
12 de jun. de 2024546,00549,00544,00546,00546,0081.088
11 de jun. de 2024544,00555,00541,00548,22548,223.158
10 de jun. de 2024544,40550,00539,00549,63549,632.336.254
07 de jun. de 2024546,01547,99539,10544,40544,401.558.263
06 de jun. de 2024544,01550,01544,00544,01544,0150.000
05 de jun. de 2024549,00545,90538,00544,08544,08181.448
04 de jun. de 2024537,50544,89537,00537,67537,6720.922
03 de jun. de 2024541,00549,99541,00541,27541,2726.971
31 de mai. de 2024549,00554,07540,00545,23545,23600
30 de mai. de 2024558,00565,00550,01554,07554,079.000
29 de mai. de 2024561,03575,00561,03563,85563,855.398
28 de mai. de 2024565,40575,00561,00567,91567,9120.000
27 de mai. de 2024560,00578,00557,28559,34559,345.000
24 de mai. de 2024557,00559,00550,00557,28557,282.000
23 de mai. de 2024551,00555,00549,00554,34554,344.520
22 de mai. de 2024549,50558,00544,00548,40548,40284
20 de mai. de 2024535,70544,00536,00541,94541,94695.672
17 de mai. de 2024535,50542,00532,00535,50535,5075.039
16 de mai. de 2024540,00546,00539,00540,00540,00350.691
15 de mai. de 2024533,00544,80530,00533,00533,00245.001
14 de mai. de 2024536,00548,00535,00536,00536,00173.295
13 de mai. de 2024535,00543,50533,00535,00535,0071.009
10 de mai. de 2024533,00539,99527,00535,69535,6950.755
09 de mai. de 2024527,01534,00526,00526,21526,2115.261
08 de mai. de 2024534,92536,00529,00533,27533,2735.136
07 de mai. de 2024532,00540,00531,00534,63534,6344.260
06 de mai. de 2024530,00550,00530,00531,79531,7920.755
06 de mai. de 202423.4 Dividendo
03 de mai. de 2024557,00559,00547,00557,00533,6070.000
02 de mai. de 2024546,10560,00541,20545,13522,2320.776
30 de abr. de 2024568,00568,00542,00545,09522,19601.636
29 de abr. de 2024546,01570,00542,00546,01523,07318.653
26 de abr. de 2024540,00554,99540,00540,00517,311.000.000
25 de abr. de 2024530,20548,00530,00541,07518,341.549.187
24 de abr. de 2024540,00543,90532,00537,68515,096.687
23 de abr. de 2024542,50550,00538,50539,95517,2712.219
22 de abr. de 2024542,00544,00527,00537,54514,962.785
19 de abr. de 2024543,90544,00533,01535,21512,73168.198
18 de abr. de 2024535,00545,00535,00539,45516,79611.575
17 de abr. de 2024535,00555,00531,30535,00512,52558.616
16 de abr. de 2024544,00551,00531,00542,37519,5821.322
15 de abr. de 2024545,00565,00521,00545,97523,0344.980
12 de abr. de 2024560,00580,00560,00561,37537,7945.999
11 de abr. de 2024576,50584,90566,29577,09552,8523.371
10 de abr. de 2024568,00570,00564,00566,29542,5010.541
09 de abr. de 2024567,90574,00554,56568,72544,8340.868
08 de abr. de 2024555,00558,00539,90557,48534,067.211
05 de abr. de 2024539,90544,03535,00540,40517,7013.000
04 de abr. de 2024536,70543,00535,00538,64516,0150.000
03 de abr. de 2024535,00535,00530,00530,70508,402.870
02 de abr. de 2024532,90538,00526,00530,66508,3740.955
01 de abr. de 2024535,00560,00535,00536,22513,69585.901
28 de mar. de 2024531,40532,90530,00531,40509,0815.810
27 de mar. de 2024524,00525,00521,00523,49501,5060.000
26 de mar. de 2024520,11525,00510,12520,11498,26131.458
25 de mar. de 2024521,00522,00515,00518,37496,5926.236
22 de mar. de 2024520,00527,59515,79521,84499,9225.303
21 de mar. de 2024524,89525,00516,00521,54499,6330.000
20 de mar. de 2024517,01520,00512,10517,00495,2820.570
19 de mar. de 2024514,00524,49514,00514,00492,41100.885
18 de mar. de 2024522,00530,00518,00520,29498,436.000
15 de mar. de 2024523,00532,00522,20523,39501,4014.675
14 de mar. de 2024531,00539,00521,00531,00508,6989.646
13 de mar. de 2024531,00531,00520,00520,05498,2053.797
12 de mar. de 2024530,00532,38520,50527,86505,6845.855
11 de mar. de 2024532,60537,99528,00532,38510,0144.702
08 de mar. de 2024530,00543,99515,01531,88509,5415.217
07 de mar. de 2024535,00535,10520,10532,49510,1213.307
06 de mar. de 2024530,00548,00530,00531,57509,2436.104
05 de mar. de 2024530,00531,80516,23530,10507,838.309
04 de mar. de 2024523,00535,00520,00526,86504,734.384
01 de mar. de 2024532,00538,00517,10532,00509,65148.483
29 de fev. de 2024516,01525,00516,01516,01494,33243.487
28 de fev. de 2024522,00528,80513,17519,92498,089.172
27 de fev. de 2024529,00540,00525,00529,00506,7860.710
26 de fev. de 2024536,00545,00529,97532,96510,5711.513
23 de fev. de 2024530,00532,00502,01529,99507,7229.621
22 de fev. de 2024512,00525,00510,00513,56491,9849.546
21 de fev. de 2024510,00510,00500,50510,00488,57281.153
20 de fev. de 2024510,00517,00506,00508,48487,1240.527
19 de fev. de 2024505,00519,00503,50510,48489,03342.280
16 de fev. de 2024505,00511,00498,00505,00483,7847.970
15 de fev. de 2024498,00499,48495,00498,00477,08149.810
14 de fev. de 2024499,00505,00492,10499,00478,0484.000
13 de fev. de 2024500,00519,00497,20500,00478,99239.867
12 de fev. de 2024502,49505,00502,00502,67481,55631
09 de fev. de 2024480,00517,99480,00507,95486,615.030.463
08 de fev. de 2024480,00480,00466,01479,64459,4935.799
07 de fev. de 2024479,90479,90465,00476,59456,5724.868
06 de fev. de 2024474,99479,90470,00474,14454,2228.193
05 de fev. de 2024470,00470,00460,50470,00450,2513.068
02 de fev. de 2024466,60478,00466,60467,89448,2341.923
01 de fev. de 2024477,98480,00465,00477,89457,8111.674
31 de jan. de 2024465,00478,97460,50465,00445,46256.953
30 de jan. de 2024467,00476,80467,00467,91448,2563.998
29 de jan. de 2024474,95479,00471,00474,08454,1635.167
26 de jan. de 2024473,80473,80462,03473,80453,9096.734
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...