Santiago - Delayed Quote CLP

Clínica Las Condes S.A. (LAS-CONDES.SN)

Compare
10,269.00
+458.30
+(4.67%)
At close: 3:19:52 PM GMT-3
Currency in CLP
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20259,850.0010,300.009,850.0010,269.0010,269.003,486
Jan 21, 202510,150.0010,050.009,400.009,810.709,810.7018,699
Jan 20, 202510,650.0010,650.0010,000.0010,016.0010,016.0026,003
Jan 17, 202510,750.0010,901.0010,500.0010,648.0010,648.008,616
Jan 16, 202511,331.0011,200.0010,500.0010,541.0010,541.0016,493
Jan 15, 202512,000.0012,000.0011,001.0011,331.0011,331.007,604
Jan 14, 202512,000.0012,100.0012,000.0012,042.0012,042.003,301
Jan 13, 202512,400.0012,700.0011,300.0011,985.0011,985.0032,207
Jan 10, 202512,380.0012,860.0012,380.0012,771.0012,771.0016,834
Jan 9, 202512,488.0012,480.0012,000.0012,000.0012,000.0010,684
Jan 8, 202512,494.0012,489.0012,488.0012,489.0012,489.00661
Jan 7, 202512,788.0012,900.0012,500.0012,494.0012,494.002,792
Jan 6, 202512,000.0012,600.0012,000.0012,513.0012,513.0028,730
Jan 3, 202511,546.0011,900.0011,400.0011,704.0011,704.003,750
Jan 2, 202511,800.0011,800.0011,400.0011,101.0011,101.0012
Dec 30, 202411,000.0012,000.0011,101.0011,101.0011,101.001,388
Dec 27, 202410,800.0011,250.0010,800.0011,055.0011,055.002,952
Dec 26, 202410,793.0010,800.0010,780.0010,795.0010,795.0013,782
Dec 24, 202410,800.0010,800.0010,800.0010,793.0010,793.0010
Dec 23, 202410,800.0010,800.0010,800.0010,793.0010,793.002,611
Dec 20, 202410,800.0011,079.0010,800.0010,870.0010,870.002,968
Dec 19, 202411,200.0011,200.0010,841.0010,841.0010,841.0020
Dec 18, 202411,000.0011,380.0010,800.0010,841.0010,841.004,939
Dec 17, 202411,369.0011,200.0010,700.0011,002.0011,002.006,016
Dec 16, 202411,471.0011,471.0011,450.0011,471.0011,471.00182
Dec 13, 202411,470.0011,469.0011,469.0011,471.0011,471.00505
Dec 12, 202411,600.0011,800.0011,600.0011,471.0011,471.00235
Dec 11, 202412,000.0012,280.0011,471.0011,471.0011,471.006,063
Dec 10, 202411,886.0011,990.0011,700.0011,917.0011,917.006,760
Dec 9, 202411,863.0011,863.0011,863.0011,863.0011,863.00-
Dec 6, 202411,450.0011,899.0011,450.0011,863.0011,863.004,463
Dec 5, 202411,351.0011,450.0011,325.0011,362.0011,362.00906
Dec 4, 202411,201.0011,316.0011,200.0011,222.0011,222.001,593
Dec 3, 202411,950.0011,854.0011,020.0011,203.0011,203.004,074
Dec 2, 202410,980.0011,900.0010,980.0011,854.0011,854.0020,958
Nov 29, 20249,950.0010,999.009,950.0010,980.0010,980.006,507
Nov 28, 202410,048.0010,148.009,900.009,923.209,923.2010,093
Nov 27, 202410,430.0010,430.009,950.0010,048.0010,048.0023,461
Nov 26, 202410,500.0010,850.0010,500.0010,664.0010,664.005,016
Nov 25, 202411,095.0011,095.0010,800.0010,937.0010,937.006,544
Nov 22, 202411,121.0011,121.0011,121.0011,114.0011,114.0015
Nov 21, 202411,114.0011,114.0011,114.0011,114.0011,114.00-
Nov 20, 202411,115.0011,115.0011,115.0011,114.0011,114.001,056
Nov 19, 202411,600.0011,600.0011,250.0011,114.0011,114.00324
Nov 18, 202411,511.0011,511.0011,000.0011,114.0011,114.004,785
Nov 15, 202411,900.0011,900.0011,900.0011,900.0011,900.00-
Nov 14, 202411,910.0011,910.0011,910.0011,900.0011,900.00298
Nov 13, 202411,900.0011,900.0011,900.0011,900.0011,900.00-
Nov 12, 202411,850.0011,850.0011,800.0011,900.0011,900.00177
Nov 11, 202411,901.0011,901.0011,900.0011,900.0011,900.002,549
Nov 8, 202412,099.0012,049.0011,901.0011,901.0011,901.001,167
Nov 7, 202411,762.0012,100.0011,762.0011,762.0011,762.00169
Nov 6, 202411,762.0011,762.0011,762.0011,762.0011,762.002,325
Nov 5, 202412,250.0012,250.0012,100.0012,100.0012,100.001,815
Nov 4, 202412,080.0012,099.0012,099.0012,099.0012,099.004,212
Oct 30, 202411,739.0011,850.0011,800.0011,739.0011,739.00568
Oct 29, 202412,000.0012,000.0011,700.0011,739.0011,739.00932
Oct 28, 202412,000.0012,000.0011,999.0012,000.0012,000.0011,043
Oct 25, 202411,950.0011,950.0011,950.0011,953.0011,953.0013
Oct 24, 202411,900.0012,000.0011,500.0011,953.0011,953.0015,337
Oct 23, 202411,510.0011,901.0011,510.0011,884.0011,884.008,236
Oct 22, 202411,500.0011,615.0011,500.0011,500.0011,500.009,376
Oct 21, 202411,499.0011,688.0011,500.0011,526.0011,526.002,994
Oct 18, 202411,000.0011,480.0011,000.0011,208.0011,208.002,931
Oct 17, 202411,350.0011,350.0011,000.0011,000.0011,000.0010,470
Oct 16, 202411,999.0011,999.0011,999.0011,999.0011,999.00-
Oct 15, 202411,999.0011,999.0011,999.0011,999.0011,999.00-
Oct 14, 202411,999.0011,999.0011,999.0011,999.0011,999.00-
Oct 11, 202411,999.0011,999.0011,999.0011,999.0011,999.00330
Oct 10, 202411,999.0011,999.0011,999.0011,999.0011,999.00-
Oct 9, 202412,000.0012,000.0012,000.0011,999.0011,999.005,794
Oct 8, 202412,000.0012,000.0012,000.0012,000.0012,000.00500
Oct 7, 202412,000.0012,000.0012,000.0012,000.0012,000.002,000
Oct 4, 202411,900.0012,280.0011,900.0012,009.0012,009.0018,987
Oct 3, 202411,593.0011,593.0011,593.0011,593.0011,593.00-
Oct 2, 202411,666.0011,850.0011,850.0011,593.0011,593.002,145
Oct 1, 202411,038.0011,502.0011,000.0011,415.0011,415.0020,676
Sep 30, 202411,400.0011,400.0010,900.0011,038.0011,038.007,092
Sep 27, 202411,700.0011,700.0011,300.0011,378.0011,378.006,091
Sep 26, 202412,000.0012,000.0011,500.0011,700.0011,700.0019,650
Sep 25, 202412,500.0012,500.0012,000.0012,000.0012,000.0017,265
Sep 24, 202412,200.0012,200.0012,200.0012,220.0012,220.00296
Sep 23, 202412,210.0012,220.0012,220.0012,220.0012,220.003,364
Sep 17, 202412,200.0012,200.0012,200.0012,200.0012,200.00258
Sep 16, 202412,150.0012,200.0012,150.0012,200.0012,200.0012,522
Sep 13, 202412,102.0012,300.0012,100.0012,159.0012,159.0013,619
Sep 12, 202412,300.0012,300.0012,000.0012,008.0012,008.0018,990
Sep 11, 202412,300.0012,300.0012,300.0012,297.0012,297.00991
Sep 10, 202412,240.0012,240.0012,240.0012,240.0012,240.009,301
Sep 9, 202412,233.0012,233.0012,100.0012,228.0012,228.0023,496
Sep 6, 202412,280.0012,201.0012,201.0012,233.0012,233.00184
Sep 5, 202412,200.0012,250.0012,200.0012,233.0012,233.00905
Sep 4, 202412,300.0012,300.0012,300.0012,300.0012,300.0023,413
Sep 3, 202412,401.0012,401.0012,300.0012,300.0012,300.0022,102
Sep 2, 202412,400.0012,400.0012,400.0012,400.0012,400.005,000
Aug 30, 202412,400.0012,400.0012,400.0012,400.0012,400.006,272
Aug 29, 202412,403.0012,403.0012,400.0012,400.0012,400.001,321
Aug 28, 202412,492.0012,492.0012,400.0012,461.0012,461.0014,136
Aug 27, 202412,480.0012,500.0012,480.0012,491.0012,491.00834
Aug 26, 202412,500.0012,500.0012,475.0012,475.0012,475.001,874
Aug 23, 202412,700.0012,480.0012,478.0012,478.0012,478.009,038
Aug 22, 202412,500.0012,500.0012,480.0012,487.0012,487.002,163
Aug 21, 202412,500.0012,500.0012,500.0012,500.0012,500.004,984
Aug 20, 202412,500.0012,510.0012,375.0012,442.0012,442.005,494
Aug 19, 202412,500.0012,515.0012,500.0012,500.0012,500.0016,430
Aug 16, 202412,600.0012,600.0012,500.0012,505.0012,505.002,331
Aug 14, 20249,441.449,441.449,404.129,404.129,404.125,399
Aug 13, 20249,553.409,702.679,404.129,538.479,538.4710,508
Aug 12, 20249,939.2610,075.859,702.679,702.679,702.672,020
Aug 9, 20249,742.229,742.229,742.229,742.229,742.22-
Aug 8, 20249,656.399,656.399,656.399,742.229,742.22152
Aug 7, 20249,742.2210,001.219,742.229,742.229,742.22710
Aug 6, 202412,913.0013,500.0012,913.0013,053.0013,053.002,744
Aug 5, 202412,913.0012,913.0012,913.0012,913.0012,913.00-
Aug 2, 202412,900.0013,000.0012,900.0012,913.0012,913.003,406
Aug 1, 202413,500.0013,500.0012,900.0012,900.0012,900.001,928
Jul 31, 202413,929.0013,500.0013,250.0013,469.0013,469.003,274
Jul 30, 202413,923.0013,923.0013,923.0013,923.0013,923.00-
Jul 29, 202413,923.0013,990.0013,923.0013,923.0013,923.00462
Jul 26, 202413,750.0013,999.0013,750.0013,923.0013,923.004,083
Jul 25, 202413,990.0014,000.0013,839.0013,936.0013,936.007,916
Jul 24, 202414,000.0014,000.0013,910.0013,992.0013,992.001,892
Jul 23, 202414,300.0014,300.0013,901.0014,227.0014,227.001,190
Jul 22, 202414,300.0014,500.0014,300.0014,300.0014,300.002,422
Jul 19, 202414,250.0014,401.0014,250.0014,319.0014,319.003,955
Jul 18, 202414,300.0014,300.0013,950.0014,272.0014,272.004,988
Jul 17, 202413,966.0013,966.0013,966.0013,952.0013,952.0075
Jul 15, 202413,939.0013,953.0013,951.0013,952.0013,952.00574
Jul 12, 202414,020.0014,300.0013,977.0014,119.0014,119.003,754
Jul 11, 202414,000.0014,200.0013,950.0014,011.0014,011.00425
Jul 10, 202413,928.0014,200.0013,897.0013,972.0013,972.004,986
Jul 9, 202413,554.0014,330.0013,554.0013,628.0013,628.002,500
Jul 8, 202414,000.0014,000.0013,999.0013,998.0013,998.0011,210
Jul 5, 202414,203.0014,100.0013,999.0013,999.0013,999.001,805
Jul 4, 202413,771.0013,950.0013,771.0013,908.0013,908.004,587
Jul 3, 202413,700.0014,500.0013,301.0013,592.0013,592.00250
Jul 2, 202414,480.0014,575.0014,000.0014,497.0014,497.00200
Jul 1, 202414,000.0014,000.0012,873.0014,000.0014,000.00100
Jun 28, 202412,500.0012,751.0012,500.0012,750.0012,750.008,043
Jun 27, 202412,350.0012,360.0012,300.0012,350.0012,350.005,719
Jun 26, 202412,500.0012,500.0012,350.0012,361.0012,361.008,967
Jun 25, 202412,500.0012,500.0012,500.0012,500.0012,500.005,945
Jun 24, 202412,700.0012,700.0012,500.0012,500.0012,500.002,599
Jun 21, 202412,700.0012,739.0012,580.0012,700.0012,700.0020,977
Jun 19, 202412,549.0012,850.0012,700.0012,739.0012,739.0012,278
Jun 18, 202412,650.0012,750.0012,300.0012,683.0012,683.00500
Jun 17, 202412,330.0013,100.0012,330.0012,330.0012,330.0020,097
Jun 14, 202413,180.0013,180.0012,500.0012,979.0012,979.0093,629
Jun 13, 202415,250.0015,250.0014,800.0014,998.0014,998.002,602
Jun 12, 202415,508.0015,508.0015,210.0015,349.0015,349.001,664
Jun 11, 202415,700.0015,600.0015,350.0015,486.0015,486.005,703
Jun 10, 202415,835.0015,800.0015,649.0015,721.0015,721.002,630
Jun 7, 202415,998.0015,998.0015,998.0015,835.0015,835.0045
Jun 6, 202415,997.0015,997.0015,997.0015,835.0015,835.00344
Jun 5, 202415,735.0016,149.0015,700.0015,835.0015,835.003,215
Jun 4, 202416,132.0016,132.0016,132.0016,132.0016,132.00-
Jun 3, 202416,065.0016,150.0016,100.0016,132.0016,132.00694
May 31, 202416,100.0016,111.0016,000.0016,065.0016,065.00175
May 30, 202415,815.0015,850.0015,800.0015,815.0015,815.00847
May 29, 202416,228.0016,228.0015,850.0015,842.0015,842.00356
May 28, 202416,000.0016,000.0015,800.0015,842.0015,842.001,288
May 27, 202416,051.0016,283.0016,000.0016,158.0016,158.007,118
May 24, 202416,325.0016,325.0015,863.0015,871.0015,871.001,559
May 23, 202416,215.0016,335.0016,250.0016,325.0016,325.00850
May 22, 202416,274.0016,217.0016,214.0016,215.0016,215.001,989
May 20, 202416,278.0016,278.0016,278.0016,012.0016,012.0041
May 17, 202416,700.0016,281.0016,000.0016,012.0016,012.002,283
May 16, 202416,500.0016,500.0016,500.0016,775.0016,775.00180
May 15, 202416,797.0016,797.0016,315.0016,775.0016,775.001,811
May 14, 202416,700.0017,000.0016,000.0016,507.0016,507.0050
May 13, 202416,499.0016,499.0015,950.0016,160.0016,160.002,990
May 10, 202416,208.0016,545.0016,208.0016,342.0016,342.00539
May 9, 202416,000.0016,420.0016,000.0016,316.0016,316.002,472
May 8, 202415,860.0015,700.0015,300.0015,625.0015,625.0020
May 7, 202415,850.0015,850.0015,210.0015,424.0015,424.002,521
May 6, 202415,901.0015,901.0015,500.0015,642.0015,642.003,859
May 3, 202416,199.0016,335.0015,896.0015,997.0015,997.006,759
May 2, 202416,000.0016,400.0016,000.0016,000.0016,000.00813
Apr 30, 202415,435.0016,100.0015,400.0015,948.0015,948.0010,470
Apr 29, 202415,210.0016,740.0015,200.0015,213.0015,213.002,118
Apr 26, 202417,232.0017,232.0016,599.0016,600.0016,600.006,274
Apr 25, 202417,533.0016,950.0016,950.0017,533.0017,533.00111
Apr 24, 202417,499.0017,653.0017,499.0017,533.0017,533.00350
Apr 23, 202417,500.0017,511.0017,380.0017,435.0017,435.003,008
Apr 22, 202417,500.0017,500.0017,500.0017,489.0017,489.00251
Apr 19, 202417,806.0017,806.0017,300.0017,489.0017,489.004,056
Apr 18, 202417,795.0017,798.0017,620.0017,720.0017,720.0027,284
Apr 17, 202417,980.0017,980.0017,500.0017,526.0017,526.001,051
Apr 16, 202418,262.0018,000.0018,000.0017,977.0017,977.001,068
Apr 15, 202418,350.0018,350.0018,039.0018,302.0018,302.00739
Apr 12, 202418,600.0018,600.0018,100.0018,314.0018,314.003,221
Apr 11, 202418,410.0018,600.0018,410.0018,500.0018,500.00837
Apr 10, 202418,518.0018,700.0018,518.0018,520.0018,520.001,302
Apr 9, 202418,776.0018,900.0018,776.0018,900.0018,900.003,087
Apr 8, 202418,720.0019,000.0018,400.0018,966.0018,966.00109
Apr 5, 202418,901.0018,901.0018,901.0018,901.0018,901.003,086
Apr 4, 202418,998.0019,000.0018,500.0018,961.0018,961.002,956
Apr 3, 202419,600.0019,650.0019,000.0019,000.0019,000.005,332
Apr 2, 202419,939.0020,000.0018,600.0019,354.0019,354.00650
Apr 1, 202419,256.0019,439.0019,000.0019,162.0019,162.002,406
Mar 28, 202419,000.0019,000.0019,000.0018,999.0018,999.00100
Mar 27, 202418,999.0019,000.0018,700.0018,999.0018,999.00265
Mar 26, 202418,700.0018,871.0018,700.0018,723.0018,723.001,062
Mar 25, 202418,000.0018,810.0018,000.0018,367.0018,367.004,133
Mar 22, 202417,300.0017,800.0017,300.0017,552.0017,552.001,918
Mar 21, 202417,251.0017,790.0017,000.0017,147.0017,147.00235
Mar 20, 202417,796.0017,995.0017,796.0017,798.0017,798.00181
Mar 19, 202418,500.0018,380.0017,999.0018,029.0018,029.003,923
Mar 18, 202418,626.0018,626.0018,600.0018,627.0018,627.00229
Mar 15, 202418,350.0018,950.0018,300.0018,627.0018,627.00722
Mar 14, 202418,351.0018,351.0018,300.0018,350.0018,350.001,361
Mar 13, 202418,400.0018,500.0018,350.0018,350.0018,350.00750
Mar 12, 202418,500.0018,900.0018,500.0018,785.0018,785.004,054
Mar 11, 202418,900.0018,973.0018,900.0018,897.0018,897.004,695
Mar 8, 202418,900.0019,000.0018,100.0018,900.0018,900.002,508
Mar 7, 202418,600.0018,600.0018,199.0018,553.0018,553.001,133
Mar 6, 202418,651.0018,651.0018,000.0018,240.0018,240.006,257
Mar 5, 202418,601.0019,000.0018,601.0018,651.0018,651.001,000
Mar 4, 202418,866.0018,866.0018,400.0018,699.0018,699.001,735
Mar 1, 202418,900.0019,250.0018,650.0018,866.0018,866.00916
Feb 29, 202419,499.0019,700.0019,200.0019,257.0019,257.005,772
Feb 28, 202418,800.0019,490.0018,695.0019,075.0019,075.006,736
Feb 27, 202419,447.0019,447.0018,800.0018,942.0018,942.003,945
Feb 26, 202418,484.0019,500.0018,484.0019,069.0019,069.0011,608
Feb 23, 202419,054.0019,055.0018,900.0018,995.0018,995.004,818
Feb 22, 202418,900.0020,000.0018,500.0018,511.0018,511.006,773
Feb 21, 202418,100.0018,992.0018,100.0018,417.0018,417.009,600
Feb 20, 202418,200.0018,200.0017,552.0018,099.0018,099.001,000
Feb 19, 202417,500.0017,838.0017,000.0017,500.0017,500.003,000
Feb 16, 202417,247.0017,247.0017,200.0016,989.0016,989.00202
Feb 15, 202417,350.0017,350.0016,900.0016,989.0016,989.004,736
Feb 14, 202417,547.0017,450.0017,450.0017,547.0017,547.00252
Feb 13, 202417,539.0017,724.0017,446.0017,547.0017,547.002,460
Feb 12, 202417,500.0017,552.0017,300.0017,539.0017,539.001,126
Feb 9, 202417,400.0017,400.0017,300.0017,357.0017,357.00485
Feb 8, 202417,300.0017,300.0017,300.0017,300.0017,300.00499
Feb 7, 202417,380.0017,499.0017,300.0017,397.0017,397.00529
Feb 6, 202417,497.0017,497.0017,497.0017,497.0017,497.00-
Feb 5, 202417,533.0017,533.0017,497.0017,497.0017,497.001,397
Feb 2, 202417,809.0017,704.0017,632.0017,678.0017,678.006,687
Feb 1, 202418,033.0018,364.0017,750.0017,996.0017,996.004,977
Jan 31, 202418,000.0018,384.0017,860.0018,034.0018,034.003,005
Jan 30, 202418,000.0018,000.0016,812.0017,966.0017,966.00614
Jan 29, 202416,631.0017,128.0016,631.0016,812.0016,812.002,052
Jan 26, 202416,100.0016,801.0016,150.0016,293.0016,293.003,267
Jan 25, 202416,080.0016,132.0016,000.0016,065.0016,065.003,255
Jan 24, 202416,250.0016,300.0016,100.0016,157.0016,157.00849
Jan 23, 202416,280.0016,280.0015,850.0015,961.0015,961.002,231
Jan 22, 202416,530.0016,530.0016,530.0016,523.0016,523.0037
Waiting for permission
Allow microphone access to enable voice search

Try again.