Live

Trump is digging in after China retaliated to his tariffs. See the latest updates.

Santiago - Delayed Quote CLP

Howmet Aerospace Inc. (HWMCL.SN)

110,180.00

-11,540.00

(-9.48%)

As of 1:36:01 PM GMT-3. Market Open.

Currency in CLP

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	110,180.00	0.00	0.00	110,180.00	110,180.00	23
Apr 3, 2025	127.82	127.82	127.82	111.22	111.22	38
Apr 2, 2025	111.22	111.22	111.22	111.22	111.22	-
Apr 1, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 31, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 28, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 27, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 26, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 25, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 24, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 21, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 20, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 19, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 18, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 17, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 14, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 13, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 12, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 11, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 10, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 7, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 6, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 5, 2025	130.56	130.56	130.56	111.22	111.22	7
Mar 4, 2025	111.22	111.22	111.22	111.22	111.22	-
Mar 3, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 28, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 27, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 26, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 25, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 24, 2025	131.89	131.89	131.89	111.22	111.22	10
Feb 21, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 20, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 19, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 18, 2025	136.60	136.60	136.60	111.22	111.22	10
Feb 17, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 14, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 13, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 12, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 11, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 10, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 7, 2025	94.93 Dividend
Feb 7, 2025	111.22	111.22	111.22	111.22	111.22	-
Feb 6, 2025	111.22	111.22	111.22	111.22	111.12	-
Feb 5, 2025	111.22	111.22	111.22	111.22	111.12	-
Feb 4, 2025	111.22	111.22	111.22	111.22	111.12	-
Feb 3, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 31, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 30, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 29, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 28, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 27, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 24, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 23, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 22, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 21, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 20, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 17, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 16, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 15, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 14, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 13, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 10, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 9, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 8, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 7, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 6, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 3, 2025	111.22	111.22	111.22	111.22	111.12	-
Jan 2, 2025	111.22	111.22	111.22	111.22	111.12	372
Dec 30, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 27, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 26, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 24, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 23, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 20, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 19, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 18, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 17, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 16, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 13, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 12, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 11, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 10, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 9, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 6, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 5, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 4, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 3, 2024	8.27	8.27	8.27	8.27	8.26	-
Dec 2, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 29, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 28, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 27, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 26, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 25, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 22, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 21, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 20, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 19, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 18, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 15, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 14, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 13, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 12, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 11, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 8, 2024	75.95 Dividend
Nov 8, 2024	8.27	8.27	8.27	8.27	8.26	-
Nov 7, 2024	8.27	8.27	8.27	8.27	8.18	-
Nov 6, 2024	8.27	8.27	8.27	8.27	8.18	-
Nov 5, 2024	8.27	8.27	8.27	8.27	8.18	-
Nov 4, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 30, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 29, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 28, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 25, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 24, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 23, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 22, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 21, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 18, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 17, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 16, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 15, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 14, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 11, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 10, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 9, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 8, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 7, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 4, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 3, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 2, 2024	8.27	8.27	8.27	8.27	8.18	-
Oct 1, 2024	8.27	8.27	8.27	8.27	8.18	-
Sep 30, 2024	8.27	8.27	8.27	8.27	8.18	-
Sep 27, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 26, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 25, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 24, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 23, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 17, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 16, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 13, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 12, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 11, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 10, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 9, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 6, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 5, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 4, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 3, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Sep 2, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 30, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 29, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 28, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 27, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 26, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 23, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 22, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 21, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 20, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 19, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 16, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 14, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 13, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 12, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 9, 2024	75.95 Dividend
Aug 9, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.60	-
Aug 8, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Aug 7, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Aug 6, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Aug 5, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Aug 2, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Aug 1, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 31, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 30, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 29, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 26, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 25, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 24, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 23, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 22, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 19, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 18, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 17, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 15, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 12, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 11, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 10, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 9, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 8, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 5, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 4, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 3, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 2, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	-
Jul 1, 2024	72,540.00	72,540.00	72,540.00	72,540.00	71,773.52	1
Jun 28, 2024	75,603.00	75,603.00	75,603.00	75,603.00	74,804.16	-
Jun 27, 2024	75,603.00	75,603.00	75,603.00	75,603.00	74,804.16	-
Jun 26, 2024	75,603.00	75,603.00	75,603.00	75,603.00	74,804.16	-
Jun 25, 2024	75,603.00	75,603.00	75,603.00	75,603.00	74,804.16	-
Jun 24, 2024	75,603.00	75,603.00	75,603.00	75,603.00	74,804.16	2
Jun 21, 2024	74,599.00	74,599.00	74,599.00	74,599.00	73,810.77	1
Jun 19, 2024	75,574.00	75,574.00	75,574.00	75,574.00	74,775.47	-
Jun 18, 2024	75,574.00	75,574.00	75,574.00	75,574.00	74,775.47	-
Jun 17, 2024	75,574.00	75,574.00	75,574.00	75,574.00	74,775.47	-
Jun 14, 2024	75,574.00	75,574.00	75,574.00	75,574.00	74,775.47	-
Jun 13, 2024	75,574.00	75,574.00	75,574.00	75,574.00	74,775.47	-
Jun 12, 2024	75,574.00	75,574.00	75,574.00	75,574.00	74,775.47	-
Jun 11, 2024	75,574.00	75,574.00	75,574.00	75,574.00	74,775.47	-
Jun 10, 2024	75,574.00	75,574.00	75,574.00	75,574.00	74,775.47	-
Jun 7, 2024	75,574.00	75,574.00	75,574.00	75,574.00	74,775.47	-
Jun 6, 2024	75,574.00	75,574.00	75,574.00	75,574.00	74,775.47	1
Jun 5, 2024	76,829.00	76,829.00	76,829.00	76,829.00	76,017.21	-
Jun 4, 2024	76,829.00	76,829.00	76,829.00	76,829.00	76,017.21	-
Jun 3, 2024	76,829.00	76,829.00	76,829.00	76,829.00	76,017.21	-
May 31, 2024	76,829.00	76,829.00	76,829.00	76,829.00	76,017.21	3
May 30, 2024	77,407.00	77,407.00	77,407.00	77,407.00	76,589.10	-
May 29, 2024	77,407.00	77,407.00	77,407.00	77,407.00	76,589.10	5
May 28, 2024	74,300.00	74,300.00	74,300.00	74,300.00	73,514.93	-
May 27, 2024	74,300.00	74,300.00	74,300.00	74,300.00	73,514.93	-
May 24, 2024	74,300.00	74,300.00	74,300.00	74,300.00	73,514.93	-
May 23, 2024	74,300.00	74,300.00	74,300.00	74,300.00	73,514.93	-
May 22, 2024	74,300.00	74,300.00	74,300.00	74,300.00	73,514.93	-
May 20, 2024	74,300.00	74,300.00	74,300.00	74,300.00	73,514.93	-
May 17, 2024	74,300.00	74,300.00	74,300.00	74,300.00	73,514.93	-
May 16, 2024	74,300.00	74,300.00	74,300.00	74,300.00	73,514.93	-
May 15, 2024	74,300.00	74,300.00	74,300.00	74,300.00	73,514.93	-
May 14, 2024	74,300.00	74,300.00	74,300.00	74,300.00	73,514.93	8
May 13, 2024	73,036.00	73,036.00	73,036.00	73,036.00	72,264.28	-
May 10, 2024	73,036.00	73,036.00	73,036.00	73,036.00	72,264.28	-
May 9, 2024	47.47 Dividend
May 9, 2024	73,036.00	73,036.00	73,036.00	73,036.00	72,264.28	-
May 8, 2024	73,036.00	73,036.00	73,036.00	73,036.00	72,264.23	-
May 7, 2024	73,036.00	73,036.00	73,036.00	73,036.00	72,264.23	-
May 6, 2024	73,036.00	73,036.00	73,036.00	73,036.00	72,264.23	-
May 3, 2024	73,036.00	73,036.00	73,036.00	73,036.00	72,264.23	-
May 2, 2024	73,036.00	73,036.00	73,036.00	73,036.00	72,264.23	1
Apr 30, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 29, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 26, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 25, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 24, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 23, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 22, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 19, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 18, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 17, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 16, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 15, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 12, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 11, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 10, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 9, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 8, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 5, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-
Apr 4, 2024	66,628.00	66,628.00	66,628.00	66,628.00	65,923.95	-

AXON Axon Enterprise, Inc.

499.87

-7.38%

GE GE Aerospace

170.82

-8.96%

RKLB Rocket Lab USA, Inc.

16.36

-8.55%

BA The Boeing Company

137.30

-9.02%