Santiago - Delayed Quote CLP

Administradora Americana de Inversiones S.A. (AAISA.SN)

Compare
209.99
+2.99
+(1.44%)
As of 11:50:18 AM GMT-3. Market Open.
Currency in CLP
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025209.99209.99209.98209.99209.99174,387
Jan 17, 2025206.30208.97206.30207.00207.00167,428
Jan 16, 2025208.50207.00206.00206.19206.1964,189
Jan 15, 2025210.00209.98205.00205.87205.87198,835
Jan 14, 2025208.00209.99207.90209.61209.61153,703
Jan 13, 2025208.00208.00207.00207.90207.9059,754
Jan 10, 2025209.00210.00208.00208.99208.99197,924
Jan 9, 2025209.89210.00209.89209.93209.93106,387
Jan 8, 2025212.00212.05209.90209.89209.89147,976
Jan 7, 2025213.00212.92212.91212.92212.92232,793
Jan 6, 2025213.19213.00212.00212.91212.9194,859
Jan 3, 2025214.00214.00211.50213.19213.19348,067
Jan 2, 2025210.01214.86210.01214.37214.37162,417
Dec 30, 2024215.47214.94214.93214.94214.9459,439
Dec 27, 2024215.77216.00212.20215.47215.47214,095
Dec 26, 2024205.90216.00205.90215.76215.76650,164
Dec 24, 2024205.90205.90202.00205.35205.35108,691
Dec 23, 2024200.00204.00200.00203.18203.18222,405
Dec 20, 2024196.00200.00196.00200.00200.00162,494
Dec 19, 2024196.00195.00192.10193.20193.20105,096
Dec 18, 2024198.00196.10190.00190.00190.001,136,820
Dec 17, 2024204.89196.00194.20195.30195.30207,958
Dec 16, 2024198.00197.00194.00195.48195.48235,998
Dec 13, 2024200.28200.50196.00196.51196.51179,506
Dec 12, 2024201.50200.20197.00200.28200.2833,491
Dec 11, 2024200.00202.00197.00200.28200.28330,095
Dec 10, 2024198.06201.00197.99199.22199.22134,129
Dec 9, 2024200.00199.00196.00198.06198.0627,647
Dec 6, 2024196.02200.00196.02198.12198.12200,176
Dec 5, 2024200.00203.90195.20198.06198.06144,448
Dec 4, 2024200.00200.00198.50198.80198.80165,398
Dec 3, 2024197.00199.00197.90198.50198.50491,681
Dec 2, 2024197.00200.00194.00195.36195.36718,956
Nov 29, 2024186.00193.00189.00190.39190.39613,835
Nov 28, 2024183.00186.00184.00186.00186.00308,686
Nov 27, 2024183.00183.00182.00182.19182.19179,407
Nov 26, 2024183.00182.00182.00183.00183.009,061
Nov 25, 2024183.00183.00180.00183.00183.00160,194
Nov 22, 2024183.00183.00183.00183.00183.0014,633
Nov 21, 2024180.97183.01180.97183.00183.00115,528
Nov 20, 2024180.00181.00179.00180.97180.97288,586
Nov 19, 2024180.20180.70175.00179.28179.2848,209
Nov 18, 2024180.00181.00178.00180.76180.76524,882
Nov 15, 2024172.00176.00176.00176.04176.04117,174
Nov 14, 2024173.00172.50172.50172.00172.0025,581
Nov 13, 2024173.00175.00172.00172.00172.00276,523
Nov 12, 2024170.00176.00170.00171.07171.073,482,393
Nov 11, 2024172.90172.90165.00170.03170.03322,013
Nov 8, 2024173.25173.25172.00172.89172.8934,679
Nov 7, 2024170.00173.01170.00172.89172.89428,943
Nov 6, 2024180.00171.00170.00170.29170.2944,773
Nov 5, 2024175.90176.00173.50174.73174.7380,162
Nov 4, 2024215.00176.00176.00176.40176.4017,278
Oct 30, 2024179.00182.00170.01176.40176.40139,389
Oct 29, 2024165.00178.00177.00176.68176.6824,248
Oct 28, 2024176.67176.69176.68176.68176.68193,963
Oct 25, 2024166.00179.50170.00176.68176.68250,296
Oct 24, 2024165.00168.00166.01165.19165.1918,386
Oct 23, 2024163.00165.90165.00165.19165.19147,169
Oct 22, 2024161.91163.00162.20162.41162.41143,357
Oct 21, 2024161.91165.00162.00162.60162.6080,316
Oct 18, 2024158.01162.00161.79161.91161.9140,038
Oct 17, 2024162.00162.00162.00161.91161.91415,369
Oct 16, 2024161.86161.86161.86161.86161.86-
Oct 15, 2024161.86161.86161.86161.86161.86-
Oct 14, 2024161.86161.86161.86161.86161.86-
Oct 11, 2024162.00162.00161.00161.86161.86227,266
Oct 10, 2024162.00162.00161.00161.11161.11212,581
Oct 9, 2024161.80162.00161.00161.47161.47240,760
Oct 8, 2024162.00162.00160.00161.19161.19120,045
Oct 7, 2024159.87162.00162.00162.00162.0076,801
Oct 4, 2024160.30160.02159.00159.87159.87209,838
Oct 3, 2024162.51161.10160.00160.02160.02162,008
Oct 2, 2024164.00161.00160.88162.51162.5129,397
Oct 1, 2024162.00163.00160.10162.51162.5153,256
Sep 30, 2024166.00165.00160.10161.77161.77101,808
Sep 27, 2024167.10168.00165.00165.06165.0675,593
Sep 26, 2024167.00169.00166.00166.86166.86251,673
Sep 25, 2024167.00167.00164.00165.21165.21326,361
Sep 24, 2024167.30169.90167.30168.72168.72168,538
Sep 23, 2024165.00170.00166.00167.29167.29258,244
Sep 17, 2024165.00165.00165.00165.00165.0036,914
Sep 16, 2024163.96165.00163.96165.00165.0087,918
Sep 13, 2024163.90163.90163.90163.96163.9644,141
Sep 12, 2024164.51164.00163.90163.96163.9653,827
Sep 11, 2024165.00165.00164.00164.51164.51494,566
Sep 10, 2024167.90167.90164.10164.12164.12221,127
Sep 9, 2024169.00169.00169.00169.00169.0015,714
Sep 6, 2024172.99169.00169.00169.00169.0080,722
Sep 5, 2024170.00170.00169.00169.44169.4458,251
Sep 4, 2024172.00170.00170.00170.08170.0830,596
Sep 3, 2024170.44170.44170.00170.08170.08125,579
Sep 2, 2024172.50172.50170.00170.44170.44181,406
Aug 30, 2024172.00173.00171.00171.80171.80364,962
Aug 29, 2024167.00170.00168.94169.67169.67311,900
Aug 28, 2024170.00169.00169.00168.93168.9380,556
Aug 27, 2024168.00169.00169.00169.00169.0067,632
Aug 26, 2024169.00170.00169.00169.38169.38133,329
Aug 23, 2024169.00169.00169.00168.62168.62620
Aug 22, 2024168.00169.00168.00168.62168.6227,232
Aug 21, 2024170.00170.00168.60168.62168.62101,539
Aug 20, 2024172.00171.00168.00169.00169.0093,633
Aug 19, 2024173.50171.00171.00171.00171.0054,425
Aug 16, 2024174.48173.90172.00171.00171.00154,589
Aug 14, 2024174.22174.90172.00174.22174.228,029
Aug 13, 2024175.00175.00172.00174.22174.22147,183
Aug 12, 2024174.09175.00175.00175.01175.0153,736
Aug 9, 2024172.80174.00174.00174.09174.0960,984
Aug 8, 2024172.80178.00175.00172.72172.7229,033
Aug 7, 2024178.00178.00178.00172.72172.7238,027
Aug 6, 2024173.00174.00172.00172.72172.7259,932
Aug 5, 2024175.00175.00170.00171.23171.23226,336
Aug 2, 2024175.00175.00173.00174.66174.6663,126
Aug 1, 2024180.00180.00172.00175.27175.27141,092
Jul 31, 2024179.19180.00180.00180.00180.00111,051
Jul 30, 2024178.00172.00172.00179.19179.1922,047
Jul 29, 2024179.19178.50178.50179.19179.1928,109
Jul 26, 2024177.40180.00177.40179.19179.1927,682
Jul 25, 2024180.00179.30179.30179.19179.1935,114
Jul 24, 2024179.30179.30179.30179.19179.199,924
Jul 23, 2024179.30180.00179.30179.19179.1923,170
Jul 22, 2024179.19180.00180.00179.19179.1940,322
Jul 19, 2024180.50180.10178.80179.19179.1953,916
Jul 18, 2024181.00181.00180.71180.71180.717,235
Jul 17, 2024183.00181.00180.00180.71180.7141,593
Jul 15, 2024180.99181.00180.50180.71180.7163,003
Jul 12, 2024181.00181.74181.74181.74181.7418,213
Jul 11, 2024189.00182.60181.00181.74181.74212,542
Jul 10, 2024182.00182.00181.75181.77181.77585
Jul 9, 2024184.00182.00181.00181.06181.06595,756
Jul 8, 2024182.25184.00182.25183.65183.65172,339
Jul 5, 2024185.00185.00181.00182.25182.25151,706
Jul 4, 2024181.00184.50181.00184.12184.1282,676
Jul 3, 2024179.75181.50180.00180.80180.80707,711
Jul 2, 2024184.43184.43184.43179.48179.4821,944
Jul 1, 2024182.60180.00179.25179.48179.48238,714
Jun 28, 2024183.49183.50183.49182.58182.586,032
Jun 27, 2024180.00184.50179.20184.26184.26933,495
Jun 26, 2024184.80180.50178.00178.80178.80133,768
Jun 25, 2024180.70183.99180.20180.17180.17194,911
Jun 24, 2024185.00184.99182.00182.26182.2673,247
Jun 21, 2024186.00185.00185.00185.00185.0080,018
Jun 19, 2024187.00187.00185.00186.39186.39454,088
Jun 18, 2024185.00187.00183.00186.99186.99615,030
Jun 17, 2024180.00186.50179.50180.63180.6328,000
Jun 14, 2024185.00187.00184.00185.53185.532,121
Jun 13, 2024185.50185.50185.00185.20185.20269
Jun 12, 2024186.00185.80185.40185.49185.492,755
Jun 11, 2024189.00186.60186.00186.07186.07297,642
Jun 10, 2024186.40187.00186.20186.40186.401,069
Jun 7, 2024187.00187.00186.60186.72186.7210,810
Jun 6, 2024187.00189.00186.50186.87186.871,200
Jun 5, 2024190.00190.00186.00187.93187.93500,649
Jun 4, 2024191.45192.00189.30190.81190.81209,271
Jun 3, 2024200.00200.00190.03191.43191.43559,907
May 31, 2024198.00204.00194.88199.27199.27176
May 30, 2024203.10205.00194.99202.99202.99745,728
May 29, 2024190.00195.00189.90191.28191.28369,586
May 28, 2024190.00190.00188.00190.00190.00200
May 27, 2024188.00188.20185.54188.01188.0128,450
May 24, 2024185.00188.00185.00185.54185.5457,066
May 23, 2024187.99187.99186.10187.34187.34124,556
May 22, 2024188.00188.00186.00187.20187.20198,865
May 20, 2024187.50187.50187.50187.50187.50227,277
May 17, 2024187.50188.00187.20187.50187.50532
May 16, 2024188.00188.00187.20187.71187.7183,716
May 15, 2024188.00188.00186.00187.09187.09224,861
May 14, 2024188.00188.00186.00187.30187.30250,641
May 13, 2024 10.00 Dividend
May 13, 2024188.00194.00187.00188.06188.06265
May 10, 2024193.65193.50193.10193.50183.50151,067
May 9, 2024193.50194.00193.40193.65183.64515
May 8, 2024194.00194.00193.50193.97183.95215,254
May 7, 2024192.00193.50193.50193.49183.49120,945
May 6, 2024194.00194.00192.00192.89182.92335,067
May 3, 2024193.50194.00193.00193.23183.24257
May 2, 2024193.09193.50193.00193.15183.1747,764
Apr 30, 2024194.00193.30193.00193.09183.1147,995
Apr 29, 2024194.00194.00194.00193.99183.9670,577
Apr 26, 2024194.00194.00194.00194.00183.97114,993
Apr 25, 2024194.35194.40193.00194.00183.97138,501
Apr 24, 2024194.41195.00194.00194.35184.31115,297
Apr 23, 2024194.00196.00193.40194.41184.36257,234
Apr 22, 2024194.10197.00193.00194.00183.9735,557
Apr 19, 2024194.00195.01194.00194.00183.97257
Apr 18, 2024196.96197.00196.50196.64186.48111,054
Apr 17, 2024194.77197.00194.77196.96186.7892,230
Apr 16, 2024195.00197.00194.77196.71186.54163,763
Apr 15, 2024196.00195.00194.50194.77184.7058,641
Apr 12, 2024196.36196.00195.00195.05184.97282,414
Apr 11, 2024197.00197.00196.00196.36186.21186,754
Apr 10, 2024199.00198.90197.00197.02186.84179,431
Apr 9, 2024199.00199.00199.00199.00188.72578,474
Apr 8, 2024199.00199.00199.00198.95188.6789,711
Apr 5, 2024199.00199.00198.99199.00188.721,000
Apr 4, 2024199.00199.00198.00198.40188.153,490
Apr 3, 2024199.00199.00199.00198.99188.71143,184
Apr 2, 2024199.00199.00195.00197.54187.33376,088
Apr 1, 2024199.00199.00199.00199.00188.72222,702
Mar 28, 2024199.00199.00199.00199.00188.72131,354
Mar 27, 2024199.00199.01198.00198.85188.57616,180
Mar 26, 2024199.00200.00199.00199.00188.72669
Mar 25, 2024210.00205.00199.10199.77189.45754,386
Mar 22, 2024202.90205.00200.00200.19189.8470
Mar 21, 2024204.00210.60197.40204.25193.6918,330
Mar 20, 2024197.50197.50197.30197.44187.2486,041
Mar 19, 2024195.60197.50197.00197.18186.9941,962
Mar 18, 2024197.50197.99197.00197.12186.93386
Mar 15, 2024197.00197.99197.95197.99187.76450,018
Mar 14, 2024198.00197.99197.95197.95187.7288,048
Mar 13, 2024197.99197.99196.01196.06185.9374,733
Mar 12, 2024197.00197.99197.00197.99187.76113,512
Mar 11, 2024197.00198.00197.00197.21187.02506
Mar 8, 2024198.00198.00198.00198.00187.77756
Mar 7, 2024199.00199.00198.00197.97187.74154,024
Mar 6, 2024199.00199.00198.50199.00188.72138,044
Mar 5, 2024197.99198.00197.00197.39187.19251
Mar 4, 2024199.00199.00197.00198.19187.95228,153
Mar 1, 2024200.00199.00198.50198.93188.65153,092
Feb 29, 2024196.00198.00196.00197.94187.7150,881
Feb 28, 2024196.00198.00196.00196.08185.9529,089
Feb 27, 2024198.00199.00196.00196.08185.95266,824
Feb 26, 2024198.00199.00198.00198.85188.57756
Feb 23, 2024199.00199.00199.00198.39188.1412,148
Feb 22, 2024199.00199.00197.00198.39188.14270,926
Feb 21, 2024199.00199.00199.00199.00188.72250
Feb 20, 2024200.00200.00200.00199.86189.5320,432
Feb 19, 2024207.00200.00200.00199.86189.5363,430
Feb 16, 2024199.00200.00197.00199.91189.58158,346
Feb 15, 2024197.00199.00197.00196.41186.2636,187
Feb 14, 2024196.00196.00196.00196.41186.26608
Feb 13, 2024200.00200.00195.00196.41186.26192,106
Feb 12, 2024200.00200.00200.00200.00189.66625
Feb 9, 2024197.00197.50197.00197.63187.4214,176
Feb 8, 2024197.00197.00197.00197.63187.4213,104
Feb 7, 2024197.63195.30195.00197.63187.4234,254
Feb 6, 2024200.00199.50197.00197.63187.4246,674
Feb 5, 2024200.00200.00195.30198.20187.9641,148
Feb 2, 2024199.00202.00197.00200.00189.6639,540
Feb 1, 2024200.00200.00200.00200.00189.661,193
Jan 31, 2024200.00203.50200.00200.00189.662,000
Jan 30, 2024200.00203.00200.00204.19193.6451,092
Jan 29, 2024200.10202.00202.00200.22189.8711,737
Jan 26, 2024200.00207.00202.00200.22189.8729,943
Jan 25, 2024210.00210.00200.00200.22189.8753,027
Jan 24, 2024200.00200.00200.00199.90189.5727,432
Jan 23, 2024199.90200.00198.00199.90189.572,868
Jan 22, 2024199.00200.00199.50199.90189.5725,949

Related Tickers

HABITAT.SN Administradora de Fondos de Pensiones Habitat S.A.
860.00
+0.21%
 
PLANVITAL.SN Administradora de Fondos de Pensiones PlanVital S.A.
168.80
+0.04%
 
CUPRUM.SN Administradora de Fondos de Pensiones Cuprum S.A.
55.00
-3.00%
 
BLK BlackRock, Inc.
1,004.96
+0.93%