Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CLMP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 489.05 | -3.63 | -0.74% | 488.60 | 571.50 | 484.85 | 3,352 |
| 01 Jul 2024 | 492.675 | -2.28 | -0.46% | 500.50 | 581.10 | 486.30 | 35 |
| 28 Jun 2024 | 494.95 | 0.20 | 0.04% | 498.20 | 583.00 | 493.80 | 165 |
| 27 Jun 2024 | 494.75 | 1.02 | 0.21% | 494.75 | 494.75 | 494.75 | 23 |
| 26 Jun 2024 | 493.725 | -1.40 | -0.28% | 493.725 | 493.725 | 493.725 | 1 |
| 25 Jun 2024 | 495.125 | -5.25 | -1.05% | 493.50 | 495.425 | 492.825 | 2,108 |
| 24 Jun 2024 | 500.375 | 2.48 | 0.50% | 500.375 | 500.375 | 500.375 | 113 |
| 21 Jun 2024 | 497.90 | -3.30 | -0.66% | 497.90 | 497.90 | 497.90 | 17 |
| 20 Jun 2024 | 501.20 | 2.80 | 0.56% | 500.50 | 585.00 | 493.70 | 1,810 |
| 19 Jun 2024 | 498.40 | -2.88 | -0.57% | 499.25 | 501.725 | 498.40 | 995 |
| 18 Jun 2024 | 501.275 | 3.47 | 0.70% | 500.70 | 501.55 | 498.85 | 4,265 |
| 17 Jun 2024 | 497.80 | -2.98 | -0.59% | 499.50 | 501.575 | 496.55 | 116 |
| 14 Jun 2024 | 500.775 | -7.53 | -1.48% | 500.775 | 500.775 | 500.775 | 1,251 |
| 13 Jun 2024 | 508.30 | -8.55 | -1.65% | 510.70 | 591.45 | 507.95 | 1,089 |
| 12 Jun 2024 | 516.85 | 7.10 | 1.39% | 516.40 | 587.00 | 511.85 | 13,096 |
| 11 Jun 2024 | 509.75 | -3.75 | -0.73% | 509.75 | 509.75 | 509.75 | 2,653 |
| 10 Jun 2024 | 513.50 | -3.45 | -0.67% | 514.80 | 514.80 | 508.35 | 2,328 |
| 07 Jun 2024 | 516.95 | -3.30 | -0.63% | 516.95 | 516.95 | 516.95 | 19 |
| 06 Jun 2024 | 520.25 | -2.60 | -0.50% | 522.50 | 523.95 | 514.80 | 79 |
| 05 Jun 2024 | 522.85 | 5.10 | 0.99% | 522.85 | 522.85 | 522.85 | 227 |
| 04 Jun 2024 | 517.75 | -5.25 | -1.00% | 519.30 | 585.85 | 512.20 | 387 |
| 03 Jun 2024 | 523.00 | 2.85 | 0.55% | 527.50 | 527.50 | 521.25 | 316 |
| 31 May 2024 | 520.15 | -1.35 | -0.26% | 520.15 | 520.15 | 520.15 | 784 |
| 30 May 2024 | 521.50 | 4.40 | 0.85% | 519.00 | 521.55 | 517.90 | 204 |
| 29 May 2024 | 517.10 | -9.45 | -1.79% | 520.00 | 520.70 | 515.00 | 6,518 |
| 28 May 2024 | 526.55 | 5.25 | 1.01% | 524.90 | 526.55 | 524.90 | 101 |
| 24 May 2024 | 521.30 | 1.20 | 0.23% | 521.30 | 521.30 | 521.30 | 4,316 |
| 23 May 2024 | 520.10 | -6.00 | -1.14% | 525.60 | 527.20 | 511.00 | 315 |
| 22 May 2024 | 526.10 | 8.45 | 1.63% | 518.30 | 526.35 | 517.65 | 405 |
| 21 May 2024 | 517.65 | -3.65 | -0.70% | 519.50 | 519.50 | 508.80 | 191 |
| 20 May 2024 | 521.30 | -0.20 | -0.04% | 521.60 | 523.05 | 519.45 | 2,006 |
| 17 May 2024 | 521.50 | -4.80 | -0.91% | 523.20 | 524.35 | 521.25 | 2,080 |
| 16 May 2024 | 526.30 | -3.05 | -0.58% | 526.20 | 527.10 | 526.20 | 10,971 |
| 15 May 2024 | 529.35 | -4.40 | -0.82% | 533.10 | 598.10 | 515.75 | 1,899 |
| 14 May 2024 | 533.75 | 8.05 | 1.53% | 533.75 | 533.75 | 533.75 | 18 |
| 13 May 2024 | 525.70 | 1.85 | 0.35% | 521.50 | 526.60 | 521.00 | 2,672 |
| 10 May 2024 | 523.85 | -0.45 | -0.09% | 523.85 | 523.85 | 523.85 | 1,174 |
| 09 May 2024 | 524.30 | 3.90 | 0.75% | 524.30 | 524.30 | 524.30 | 0 |
| 08 May 2024 | 520.40 | -3.85 | -0.73% | 522.90 | 522.90 | 516.80 | 426 |
| 07 May 2024 | 524.25 | 8.60 | 1.67% | 526.30 | 526.30 | 518.10 | 1,809 |
| 03 May 2024 | 515.65 | 10.95 | 2.17% | 515.65 | 515.65 | 515.65 | 3,591 |
| 02 May 2024 | 504.70 | 6.00 | 1.20% | 503.40 | 506.35 | 501.10 | 160 |
| 01 May 2024 | 498.70 | -0.48 | -0.10% | 497.95 | 498.825 | 492.375 | 9,156 |
| 30 Abr 2024 | 499.175 | -4.23 | -0.84% | 502.10 | 506.775 | 494.65 | 4,861 |
| 29 Abr 2024 | 503.40 | 4.40 | 0.88% | 502.30 | 504.55 | 499.225 | 1,125 |
| 26 Abr 2024 | 499.00 | 10.53 | 2.15% | 492.85 | 502.275 | 491.05 | 1,656 |
| 25 Abr 2024 | 488.475 | -7.93 | -1.60% | 492.30 | 496.20 | 485.575 | 1,280 |
| 24 Abr 2024 | 496.40 | -1.60 | -0.32% | 497.00 | 500.125 | 494.20 | 4,088 |
| 23 Abr 2024 | 498.00 | 5.18 | 1.05% | 496.50 | 498.675 | 491.55 | 6,108 |
| 22 Abr 2024 | 492.825 | 1.72 | 0.35% | 495.05 | 499.125 | 490.45 | 497 |
| 19 Abr 2024 | 491.10 | -3.35 | -0.68% | 486.60 | 491.325 | 486.60 | 7,464 |
| 18 Abr 2024 | 494.45 | 3.70 | 0.75% | 489.85 | 495.575 | 489.625 | 786 |
| 17 Abr 2024 | 490.75 | -1.98 | -0.40% | 490.75 | 490.75 | 490.75 | 892 |
| 16 Abr 2024 | 492.725 | -7.78 | -1.55% | 491.90 | 495.50 | 486.80 | 7,802 |
| 15 Abr 2024 | 500.50 | -8.60 | -1.69% | 508.10 | 508.55 | 498.25 | 2,016 |
| 12 Abr 2024 | 509.10 | -1.05 | -0.21% | 510.20 | 512.20 | 506.35 | 560 |
| 11 Abr 2024 | 510.15 | -1.80 | -0.35% | 511.40 | 515.05 | 504.825 | 690 |
| 10 Abr 2024 | 511.95 | -2.85 | -0.55% | 511.40 | 512.95 | 507.75 | 26 |
| 09 Abr 2024 | 514.80 | 1.75 | 0.34% | 514.10 | 517.45 | 511.95 | 536 |
| 08 Abr 2024 | 513.05 | 4.60 | 0.90% | 513.00 | 513.10 | 512.55 | 413 |
| 05 Abr 2024 | 508.45 | -9.35 | -1.81% | 507.50 | 508.50 | 507.50 | 233 |
| 04 Abr 2024 | 517.80 | 5.85 | 1.14% | 517.80 | 517.80 | 517.80 | 162 |
