Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PENCLP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 252.81086 | -0.55 | -0.22% | 253.3637 | 254.03102 | 252.81086 | 0 |
| 25 Jul 2024 | 253.3637 | 1.95 | 0.78% | 251.80368 | 253.3637 | 251.80368 | 0 |
| 24 Jul 2024 | 251.41499 | -0.32 | -0.13% | 251.15281 | 251.41499 | 251.15281 | 0 |
| 23 Jul 2024 | 251.73878 | -1.61 | -0.64% | 253.58809 | 253.58809 | 251.73878 | 0 |
| 22 Jul 2024 | 253.35165 | 1.51 | 0.60% | 251.67091 | 253.35165 | 251.67091 | 0 |
| 21 Jul 2024 | 251.83775 | 0.00 | 0.00% | 251.83775 | 251.83775 | 251.83775 | 0 |
| 20 Jul 2024 | 251.83775 | 0.00 | 0.00% | 251.83775 | 251.83775 | 251.83775 | 0 |
| 19 Jul 2024 | 251.83775 | 3.07 | 1.23% | 248.03456 | 251.83775 | 248.03456 | 0 |
| 18 Jul 2024 | 248.76751 | 3.55 | 1.45% | 245.21411 | 248.76751 | 245.21411 | 0 |
| 17 Jul 2024 | 245.21411 | 0.85 | 0.35% | 244.36143 | 245.51035 | 244.36143 | 0 |
| 16 Jul 2024 | 244.36143 | 1.33 | 0.55% | 243.03489 | 244.36143 | 243.03489 | 0 |
| 15 Jul 2024 | 243.03489 | -0.13 | -0.05% | 243.16028 | 243.16028 | 241.34352 | 0 |
| 14 Jul 2024 | 243.16028 | 0.00 | 0.00% | 243.16028 | 243.16028 | 243.16028 | 0 |
| 13 Jul 2024 | 243.16028 | 0.00 | 0.00% | 243.16028 | 243.16028 | 243.16028 | 0 |
| 12 Jul 2024 | 243.16028 | -2.58 | -1.05% | 240.69544 | 243.16028 | 240.69544 | 0 |
| 11 Jul 2024 | 245.73855 | 0.31 | 0.13% | 245.73855 | 245.73855 | 245.73855 | 0 |
| 10 Jul 2024 | 245.42706 | -2.53 | -1.02% | 247.95241 | 247.95241 | 245.42706 | 0 |
| 09 Jul 2024 | 247.95241 | 0.89 | 0.36% | 247.05882 | 247.95241 | 247.05882 | 0 |
| 08 Jul 2024 | 247.05882 | 0.65 | 0.26% | 246.40935 | 247.20321 | 246.40935 | 0 |
| 07 Jul 2024 | 246.40935 | 0.00 | 0.00% | 246.40935 | 246.40935 | 246.40935 | 0 |
| 06 Jul 2024 | 246.40935 | 0.00 | 0.00% | 246.40935 | 246.40935 | 246.40935 | 0 |
| 05 Jul 2024 | 246.40935 | -0.58 | -0.24% | 247.05381 | 247.05381 | 246.27741 | 0 |
| 04 Jul 2024 | 246.99369 | -0.71 | -0.29% | 248.04 | 248.04 | 246.99369 | 0 |
| 03 Jul 2024 | 247.70247 | 1.98 | 0.81% | 246.66974 | 247.70247 | 246.66974 | 0 |
| 02 Jul 2024 | 245.72037 | -0.53 | -0.22% | 244.79328 | 245.72037 | 244.79328 | 0 |
| 01 Jul 2024 | 246.25368 | -3.05 | -1.22% | 249.30722 | 249.30722 | 246.25368 | 0 |
| 30 Jun 2024 | 249.30722 | -0.99 | -0.39% | 249.30722 | 249.30722 | 249.30722 | 0 |
| 29 Jun 2024 | 250.29458 | 0.00 | 0.00% | 250.29458 | 250.29458 | 250.29458 | 0 |
| 28 Jun 2024 | 250.29458 | 0.36 | 0.15% | 249.10646 | 250.29458 | 249.10646 | 0 |
| 27 Jun 2024 | 249.93132 | 4.06 | 1.65% | 246.4827 | 249.93132 | 246.4827 | 0 |
| 26 Jun 2024 | 245.86758 | -2.44 | -0.98% | 248.08426 | 248.08426 | 245.86758 | 0 |
| 25 Jun 2024 | 248.30904 | -0.57 | -0.23% | 247.72915 | 248.30904 | 247.72915 | 0 |
| 24 Jun 2024 | 248.87494 | 3.98 | 1.62% | 244.89704 | 248.87494 | 244.89704 | 0 |
| 23 Jun 2024 | 244.89704 | 0.00 | 0.00% | 244.89704 | 244.89704 | 244.89704 | 0 |
| 22 Jun 2024 | 244.89704 | 2.14 | 0.88% | 244.89704 | 244.89704 | 244.89704 | 0 |
| 21 Jun 2024 | 242.75301 | -1.07 | -0.44% | 243.68385 | 243.68385 | 242.75301 | 0 |
| 20 Jun 2024 | 243.82655 | -1.90 | -0.77% | 245.72495 | 245.72495 | 243.82655 | 0 |
| 19 Jun 2024 | 245.72495 | -2.86 | -1.15% | 246.80464 | 247.52482 | 245.72495 | 0 |
| 18 Jun 2024 | 248.58882 | 1.27 | 0.51% | 247.57377 | 248.58882 | 247.57377 | 0 |
| 17 Jun 2024 | 247.32273 | 6.31 | 2.62% | 242.86102 | 247.32273 | 242.86102 | 0 |
| 16 Jun 2024 | 241.01318 | 0.00 | 0.00% | 241.01318 | 241.01318 | 241.01318 | 0 |
| 15 Jun 2024 | 241.01318 | 0.00 | 0.00% | 241.01318 | 241.01318 | 241.01318 | 0 |
| 14 Jun 2024 | 241.01318 | -2.05 | -0.85% | 243.06752 | 243.06752 | 241.01318 | 0 |
| 13 Jun 2024 | 243.06752 | -1.43 | -0.58% | 244.49478 | 244.49478 | 243.06752 | 0 |
| 12 Jun 2024 | 244.49478 | -1.01 | -0.41% | 243.40528 | 244.49478 | 243.40528 | 0 |
| 11 Jun 2024 | 245.50193 | 3.96 | 1.64% | 245.41753 | 245.50193 | 245.41753 | 0 |
| 10 Jun 2024 | 241.54409 | 0.00 | 0.00% | 241.54409 | 241.54409 | 241.54409 | 0 |
| 09 Jun 2024 | 241.54409 | 0.00 | 0.00% | 241.54409 | 241.54409 | 241.54409 | 0 |
| 08 Jun 2024 | 241.54409 | -1.31 | -0.54% | 241.54409 | 242.84942 | 241.54409 | 0 |
| 07 Jun 2024 | 242.84942 | -0.14 | -0.06% | 242.98943 | 242.98943 | 242.84942 | 0 |
| 06 Jun 2024 | 242.98943 | 0.40 | 0.16% | 242.59387 | 243.71981 | 242.59387 | 0 |
| 05 Jun 2024 | 242.59387 | -0.23 | -0.10% | 241.86012 | 242.91106 | 241.86012 | 0 |
| 04 Jun 2024 | 242.82459 | -1.60 | -0.66% | 246.38876 | 246.38876 | 242.82459 | 0 |
| 03 Jun 2024 | 244.42724 | -0.37 | -0.15% | 244.79335 | 244.79335 | 244.42724 | 0 |
| 02 Jun 2024 | 244.79335 | 0.00 | 0.00% | 244.79335 | 244.79335 | 244.79335 | 0 |
| 01 Jun 2024 | 244.79335 | 0.00 | 0.00% | 244.79335 | 244.79335 | 244.79335 | 0 |
| 31 May 2024 | 244.79335 | 2.95 | 1.22% | 241.81103 | 244.8114 | 241.81103 | 0 |
| 30 May 2024 | 241.84669 | 3.41 | 1.43% | 238.95401 | 241.84669 | 238.95401 | 0 |
| 29 May 2024 | 238.43248 | -2.13 | -0.88% | 240.56096 | 240.56096 | 238.43248 | 0 |
| 28 May 2024 | 240.56096 | -1.58 | -0.65% | 241.33391 | 241.33391 | 240.56096 | 0 |
| 27 May 2024 | 242.1378 | -1.24 | -0.51% | 243.37495 | 243.37495 | 242.1378 | 0 |
| 26 May 2024 | 243.37495 | 0.00 | 0.00% | 243.37495 | 243.37495 | 243.37495 | 0 |
| 25 May 2024 | 243.37495 | 0.00 | 0.00% | 243.37495 | 243.37495 | 243.37495 | 0 |
| 24 May 2024 | 243.37495 | 5.44 | 2.29% | 243.52101 | 243.68159 | 243.37495 | 0 |
| 23 May 2024 | 237.93768 | 1.39 | 0.59% | 237.93768 | 237.93768 | 237.93768 | 0 |
| 22 May 2024 | 236.54653 | -1.35 | -0.57% | 237.4653 | 237.4653 | 236.54653 | 0 |
| 21 May 2024 | 237.89191 | -0.46 | -0.19% | 238.35457 | 238.35457 | 237.89191 | 0 |
| 20 May 2024 | 238.35457 | -2.43 | -1.01% | 240.78466 | 240.78466 | 238.35457 | 0 |
| 19 May 2024 | 240.78466 | -0.36 | -0.15% | 240.78466 | 240.78466 | 240.78466 | 0 |
| 18 May 2024 | 241.14808 | 0.00 | 0.00% | 241.14808 | 241.14808 | 241.14808 | 0 |
| 17 May 2024 | 241.14808 | -3.17 | -1.30% | 243.45416 | 243.45416 | 241.14808 | 0 |
| 16 May 2024 | 244.31863 | -1.60 | -0.65% | 245.80601 | 245.80601 | 244.31863 | 0 |
| 15 May 2024 | 245.92204 | -3.02 | -1.21% | 247.76289 | 247.76289 | 245.92204 | 0 |
| 14 May 2024 | 248.93792 | -2.27 | -0.91% | 249.44462 | 249.44462 | 248.93792 | 0 |
| 13 May 2024 | 251.21289 | 0.47 | 0.19% | 250.74281 | 251.21289 | 250.74281 | 0 |
| 12 May 2024 | 250.74281 | 0.00 | 0.00% | 250.74281 | 250.74281 | 250.74281 | 0 |
| 11 May 2024 | 250.74281 | 1.17 | 0.47% | 250.74281 | 250.74281 | 249.5759 | 0 |
| 10 May 2024 | 249.5759 | -1.88 | -0.75% | 251.8903 | 251.8903 | 249.5759 | 0 |
| 09 May 2024 | 251.45618 | 0.34 | 0.14% | 251.94075 | 251.94075 | 251.45618 | 0 |
| 08 May 2024 | 251.11282 | 1.56 | 0.63% | 249.43736 | 251.11282 | 249.43736 | 0 |
| 07 May 2024 | 249.54919 | -2.65 | -1.05% | 251.92278 | 251.92278 | 249.54919 | 0 |
| 06 May 2024 | 252.19917 | -0.92 | -0.36% | 253.12172 | 253.12172 | 252.19917 | 0 |
| 05 May 2024 | 253.12172 | 0.00 | 0.00% | 253.12172 | 253.12172 | 253.12172 | 0 |
| 04 May 2024 | 253.12172 | 0.62 | 0.24% | 253.12172 | 253.12172 | 253.12172 | 0 |
| 03 May 2024 | 252.50472 | -3.15 | -1.23% | 255.72331 | 255.72331 | 252.50472 | 0 |
| 02 May 2024 | 255.65336 | 0.50 | 0.20% | 254.76066 | 255.65336 | 254.76066 | 0 |
| 01 May 2024 | 255.15403 | 3.24 | 1.29% | 251.65242 | 255.15403 | 251.65242 | 0 |
| 30 Abr 2024 | 251.90965 | -0.55 | -0.22% | 253.65227 | 253.65227 | 251.90965 | 0 |
| 29 Abr 2024 | 252.46271 | -0.32 | -0.13% | 252.78529 | 252.78529 | 252.46271 | 0 |
| 28 Abr 2024 | 252.78529 | 0.00 | 0.00% | 252.78529 | 252.78529 | 252.78529 | 0 |
| 27 Abr 2024 | 252.78529 | 0.00 | 0.00% | 252.78529 | 252.78529 | 252.78529 | 0 |
