Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Santiago - Delayed Quote CLP

Minera Valparaiso S.A. (MINERA.SN)

Compare
15,550.00
-11.00
(-0.07%)
As of April 14 at 12:46:43 PM GMT-4. Market Open.
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.000.000.0015,550.0015,550.00-
Apr 11, 202515,560.0015,561.0015,561.0015,561.0015,561.00578
Apr 10, 202515,562.0015,562.0015,562.0015,562.0015,562.00241
Apr 9, 202515,561.0015,561.0015,561.0015,562.0015,562.0038
Apr 8, 202515,561.0015,561.0015,561.0015,562.0015,562.002,537
Apr 7, 202515,600.0015,600.0015,561.0015,561.0015,561.008,588
Apr 4, 202515,739.0015,740.0015,739.0015,740.0015,740.003,277
Apr 3, 202515,759.0015,759.0015,759.0015,739.0015,739.00391
Apr 2, 202515,749.0015,749.0015,739.0015,739.0015,739.003,558
Apr 1, 202515,749.0015,592.0015,592.0015,749.0015,749.00347
Mar 31, 202515,678.0015,749.0015,678.0015,749.0015,749.00997
Mar 28, 202515,678.0015,678.0015,400.0015,678.0015,678.0046
Mar 27, 202515,678.0015,678.0015,678.0015,678.0015,678.00-
Mar 26, 202515,710.0015,710.0015,600.0015,678.0015,678.001,801
Mar 25, 202515,600.0015,965.0015,600.0015,659.0015,659.001,400
Mar 24, 202516,350.0016,065.0015,600.0015,664.0015,664.001,637
Mar 21, 202516,377.0016,377.0016,000.0016,136.0016,136.003,369
Mar 20, 202516,100.0016,365.0016,100.0016,000.0016,000.00370
Mar 19, 202516,359.0016,030.0016,000.0016,000.0016,000.00923
Mar 18, 202515,912.0015,912.0015,912.0015,912.0015,912.002
Mar 17, 202515,951.0016,010.0015,951.0015,912.0015,912.00458
Mar 14, 202516,000.0016,151.0016,000.0015,912.0015,912.00354
Mar 13, 202515,800.0015,800.0015,800.0015,912.0015,912.00160
Mar 12, 202515,900.0015,995.0015,900.0015,912.0015,912.00361
Mar 11, 202515,912.0015,912.0015,912.0015,912.0015,912.00-
Mar 10, 202515,900.0016,000.0015,800.0015,912.0015,912.003,142
Mar 7, 202516,078.0015,850.0015,850.0015,700.0015,700.00139
Mar 6, 202515,750.0015,750.0015,750.0015,700.0015,700.00163
Mar 5, 202515,700.0015,700.0015,700.0015,700.0015,700.00255
Mar 4, 202515,541.0015,541.0015,541.0015,541.0015,541.00-
Mar 3, 202515,541.0015,541.0015,541.0015,541.0015,541.00-
Feb 28, 202515,541.0015,541.0015,541.0015,541.0015,541.00-
Feb 27, 202515,499.0015,600.0015,280.0015,541.0015,541.002,767
Feb 26, 202515,207.0015,207.0015,207.0015,207.0015,207.00-
Feb 25, 202515,207.0015,207.0015,207.0015,207.0015,207.00-
Feb 24, 202515,615.0015,619.0015,600.0015,207.0015,207.00349
Feb 21, 202515,207.0015,207.0015,207.0015,207.0015,207.00-
Feb 20, 202515,349.0015,350.0015,350.0015,207.0015,207.0073
Feb 19, 202515,205.0015,500.0015,205.0015,207.0015,207.00285
Feb 18, 202515,200.0015,200.0015,200.0015,207.0015,207.00600
Feb 17, 202515,110.0015,200.0015,101.0015,099.0015,099.00411
Feb 14, 202515,172.0015,172.0015,172.0015,099.0015,099.00100
Feb 13, 202515,173.0015,173.0015,099.0015,099.0015,099.00191
Feb 12, 202515,173.0015,173.0015,173.0015,099.0015,099.003
Feb 11, 202515,026.0015,173.0015,025.0015,099.0015,099.0068
Feb 10, 202515,137.0015,137.0015,137.0015,099.0015,099.00126
Feb 7, 202514,942.0015,239.0014,942.0015,099.0015,099.00547
Feb 6, 202514,779.0014,779.0014,779.0014,779.0014,779.00545
Feb 5, 202514,519.0014,670.0014,634.0014,518.0014,518.00467
Feb 4, 202514,670.0014,670.0014,670.0014,518.0014,518.0096
Feb 3, 202514,512.0014,600.0014,511.0014,518.0014,518.003,236
Jan 31, 202514,635.0014,635.0014,635.0014,512.0014,512.0090
Jan 30, 202514,664.0014,665.0014,664.0014,512.0014,512.00219
Jan 29, 202514,520.0014,554.0014,500.0014,512.0014,512.00277
Jan 28, 202514,512.0014,512.0014,512.0014,512.0014,512.00-
Jan 27, 202514,512.0014,512.0014,512.0014,512.0014,512.00-
Jan 24, 202514,450.0014,600.0014,450.0014,512.0014,512.002,693
Jan 23, 202514,650.0014,450.0014,450.0014,450.0014,450.001,463
Jan 22, 202514,318.0014,500.0014,318.0014,466.0014,466.001,702
Jan 21, 202514,254.0014,265.0014,230.0014,248.0014,248.00726
Jan 20, 202514,208.0014,300.0014,208.0014,289.0014,289.00591
Jan 17, 202514,208.0014,207.0014,206.0014,210.0014,210.00346
Jan 16, 202514,149.0014,344.0014,149.0014,210.0014,210.002,886
Jan 15, 202514,508.0014,508.0014,363.0014,363.0014,363.001,869
Jan 14, 202514,319.0014,460.0014,450.0014,450.0014,450.001,865
Jan 13, 202514,220.0014,300.0014,157.0014,261.0014,261.008,510
Jan 10, 202514,160.0014,216.0014,216.0014,018.0014,018.0076
Jan 9, 202514,130.0014,129.0014,012.0014,018.0014,018.001,967
Jan 8, 202514,155.0014,154.0013,974.0014,021.0014,021.00614
Jan 7, 202514,294.0014,260.0014,260.0014,214.0014,214.00218
Jan 6, 202514,550.0014,550.0014,550.0014,214.0014,214.00306
Jan 3, 202514,118.0014,223.0014,118.0014,214.0014,214.00575
Jan 2, 202514,188.0014,188.0014,148.0013,907.0013,907.0021
Dec 30, 202414,010.0014,034.0014,001.0013,907.0013,907.00340
Dec 27, 202413,871.0013,904.0013,871.0013,907.0013,907.001,547
Dec 26, 202413,700.0013,767.0013,767.0013,700.0013,700.00115
Dec 24, 202413,700.0013,700.0013,700.0013,700.0013,700.00312
Dec 23, 202413,656.0013,700.0013,656.0013,700.0013,700.001,904
Dec 20, 202413,481.0013,481.0013,481.0013,481.0013,481.00-
Dec 19, 202413,522.0013,522.0013,522.0013,481.0013,481.0050
Dec 18, 202413,400.0013,649.0013,400.0013,481.0013,481.00571
Dec 17, 202413,470.0013,470.0013,470.0013,448.0013,448.00172
Dec 16, 202413,466.0013,493.0013,334.0013,448.0013,448.00585
Dec 13, 202413,570.0013,570.0013,303.0013,420.0013,420.001,039
Dec 12, 202413,570.0013,570.0013,538.0013,504.0013,504.00218
Dec 11, 202413,471.0013,471.0013,438.0013,504.0013,504.00501
Dec 10, 202413,438.0013,438.0013,438.0013,504.0013,504.00193
Dec 9, 202413,700.0013,700.0013,700.0013,504.0013,504.00142
Dec 6, 202413,504.0013,504.0013,504.0013,504.0013,504.00-
Dec 5, 202413,501.0013,507.0013,500.0013,504.0013,504.003,061
Dec 4, 202413,500.0013,500.0013,500.0013,500.0013,500.001,000
Dec 3, 202413,471.0013,471.0013,471.0013,486.0013,486.00143
Dec 2, 202413,500.0013,500.0013,480.0013,486.0013,486.001,610
Nov 29, 202413,500.0013,500.0013,450.0013,501.0013,501.00404
Nov 28, 202413,500.0013,500.0013,500.0013,501.0013,501.00210
Nov 27, 202413,551.0013,500.0013,500.0013,501.0013,501.00150
Nov 26, 202413,700.0013,700.0013,700.0013,501.0013,501.00171
Nov 25, 202413,700.0013,500.0013,500.0013,501.0013,501.001,449
Nov 22, 202413,699.0013,602.0013,500.0013,500.0013,500.00420
Nov 21, 202413,500.0013,500.0013,500.0013,500.0013,500.00-
Nov 20, 202413,999.0013,510.0013,510.0013,500.0013,500.00364
Nov 19, 202413,500.0013,500.0013,500.0013,500.0013,500.0091
Nov 18, 202413,500.0013,501.0013,501.0013,500.0013,500.0082
Nov 15, 202413,500.0013,500.0013,500.0013,500.0013,500.00931
Nov 14, 202413,499.0013,499.0013,499.0013,764.0013,764.00262
Nov 13, 202413,201.0013,500.0013,200.0013,764.0013,764.00220
Nov 12, 202413,839.0013,839.0013,839.0013,764.0013,764.003
Nov 11, 202413,700.0013,700.0013,700.0013,764.0013,764.0070
Nov 8, 202413,625.0013,103.0013,103.0013,764.0013,764.00324
Nov 7, 202413,101.0013,625.0013,101.0013,764.0013,764.00192
Nov 6, 202413,764.0013,500.0013,500.0013,764.0013,764.00229
Nov 5, 202413,900.0013,900.0013,500.0013,764.0013,764.00591
Nov 4, 202413,010.0013,020.0013,000.0013,005.0013,005.00633
Oct 30, 202413,166.0013,166.0013,166.0013,299.0013,299.00262
Oct 29, 202413,299.0013,010.0013,010.0013,299.0013,299.0075
Oct 28, 202413,301.0013,300.0013,300.0013,299.0013,299.00114
Oct 25, 202413,300.0014,100.0013,300.0013,299.0013,299.00179
Oct 24, 202413,299.0013,299.0013,299.0013,299.0013,299.001,350
Oct 23, 202412,870.0012,870.0012,870.0012,870.0012,870.00-
Oct 22, 202412,980.0012,980.0012,950.0012,870.0012,870.00505
Oct 21, 202413,049.0012,950.0012,855.0012,870.0012,870.00800
Oct 18, 202413,050.0013,300.0013,050.0013,178.0013,178.00584
Oct 17, 202413,500.0013,500.0013,500.0013,049.0013,049.0035
Oct 16, 202412,488.0012,488.0012,488.0012,488.0012,488.00-
Oct 15, 202412,488.0012,488.0012,488.0012,488.0012,488.00-
Oct 14, 202412,488.0012,488.0012,488.0012,488.0012,488.00-
Oct 11, 202412,850.0012,850.0012,850.0012,488.0012,488.00300
Oct 10, 202412,488.0012,488.0012,488.0012,488.0012,488.00-
Oct 9, 202412,600.0012,600.0012,400.0012,488.0012,488.001,106
Oct 8, 202412,987.0012,355.0012,355.0012,355.0012,355.00917
Oct 7, 202412,987.0012,340.0012,213.0012,286.0012,286.00831
Oct 4, 202412,989.0012,989.0012,988.0012,336.0012,336.00184
Oct 3, 202412,410.0012,380.0012,300.0012,336.0012,336.003,451
Oct 2, 202412,600.0012,700.0012,375.0012,396.0012,396.001,231
Oct 1, 202412,800.0012,800.0012,672.0012,919.0012,919.00335
Sep 30, 202412,860.0012,860.0012,860.0012,919.0012,919.00235
Sep 27, 202412,860.0012,990.0012,860.0012,919.0012,919.001,167
Sep 26, 202412,900.0012,900.0012,900.0012,990.0012,990.0028
Sep 25, 202412,990.0012,990.0012,900.0012,990.0012,990.00388
Sep 24, 202413,000.0013,000.0012,990.0012,990.0012,990.0016
Sep 23, 202413,000.0013,000.0012,900.0012,990.0012,990.00967
Sep 17, 202413,000.0013,000.0013,000.0013,000.0013,000.00228
Sep 16, 202413,000.0013,000.0013,000.0013,000.0013,000.00431
Sep 13, 202412,999.0013,000.0013,000.0013,000.0013,000.00216
Sep 12, 202412,800.0013,000.0013,000.0013,000.0013,000.00998
Sep 11, 202413,000.0013,000.0012,870.0012,941.0012,941.00822
Sep 10, 202413,000.0013,000.0013,000.0013,544.0013,544.00414
Sep 9, 202413,000.0013,000.0013,000.0013,544.0013,544.0017
Sep 6, 202413,000.0013,000.0013,000.0013,544.0013,544.00290
Sep 5, 202413,200.0013,200.0013,200.0013,544.0013,544.00422
Sep 4, 202413,950.0013,950.0013,500.0013,544.0013,544.00113
Sep 3, 202413,500.0013,550.0013,550.0013,544.0013,544.00124
Sep 2, 202413,544.0013,544.0013,500.0013,544.0013,544.00114
Aug 30, 202413,540.0013,540.0013,540.0013,544.0013,544.00485
Aug 29, 202413,400.0013,400.0013,400.0013,544.0013,544.00429
Aug 28, 202413,409.0013,409.0013,400.0013,544.0013,544.00213
Aug 27, 202413,544.0013,544.0013,544.0013,544.0013,544.0023
Aug 26, 202413,544.0013,544.0013,544.0013,544.0013,544.00447
Aug 23, 202413,550.0013,550.0013,550.0013,544.0013,544.00147
Aug 22, 202413,544.0013,544.0013,544.0013,544.0013,544.00127
Aug 21, 202413,500.0013,600.0013,500.0013,544.0013,544.00572
Aug 20, 202413,500.0013,500.0013,500.0013,348.0013,348.0010
Aug 19, 202413,700.0013,700.0013,700.0013,348.0013,348.0022
Aug 16, 202413,700.0013,700.0013,700.0013,700.0013,700.0010
Aug 14, 202413,450.0013,450.0013,450.0013,348.0013,348.0027
Aug 13, 202413,500.0013,500.0013,500.0013,348.0013,348.00390
Aug 12, 202413,700.0013,700.0013,700.0013,348.0013,348.00524
Aug 9, 202413,700.0013,500.0013,500.0013,348.0013,348.00313
Aug 8, 202413,700.0013,700.0013,700.0013,348.0013,348.003
Aug 7, 202413,350.0013,350.0013,350.0013,348.0013,348.00630
Aug 6, 202413,700.0013,303.0013,300.0013,303.0013,303.001,282
Aug 5, 202413,700.0013,303.0013,303.0013,978.0013,978.00101
Aug 2, 202413,600.0013,758.0013,303.0013,978.0013,978.0064
Aug 1, 202413,758.0013,758.0013,758.0013,978.0013,978.004
Jul 31, 202413,700.0013,700.0013,700.0013,978.0013,978.0037
Jul 30, 202413,787.0013,787.0013,769.0013,978.0013,978.00106
Jul 29, 202413,800.0013,800.0013,600.0013,978.0013,978.006
Jul 26, 202413,838.0013,800.0013,800.0013,978.0013,978.00434
Jul 25, 202414,001.0014,100.0013,900.0013,978.0013,978.00741
Jul 24, 202414,000.0014,200.0014,200.0014,000.0014,000.00119
Jul 23, 202414,450.0014,300.0014,000.0014,000.0014,000.001,001
Jul 22, 202414,450.0014,001.0014,001.0014,228.0014,228.0071
Jul 19, 202414,227.0014,000.0014,000.0014,228.0014,228.00366
Jul 18, 202414,450.0014,450.0014,450.0014,228.0014,228.00295
Jul 17, 202414,449.0014,250.0014,250.0014,228.0014,228.00308
Jul 15, 202414,450.0014,450.0014,001.0014,228.0014,228.00881
Jul 12, 202414,400.0014,450.0014,400.0014,498.0014,498.00146
Jul 11, 202414,498.0014,498.0014,450.0014,498.0014,498.00189
Jul 10, 202414,500.0014,500.0014,499.0014,498.0014,498.001,461
Jul 9, 202414,500.0014,500.0014,500.0014,700.0014,700.00475
Jul 8, 202414,500.0014,500.0014,500.0014,700.0014,700.00186
Jul 5, 202414,919.0014,919.0014,900.0014,700.0014,700.0066
Jul 4, 202414,920.0014,920.0014,920.0014,700.0014,700.00272
Jul 3, 202414,990.0014,712.0014,690.0014,700.0014,700.00626
Jul 2, 202415,000.0015,000.0015,000.0015,000.0015,000.00769
Jul 1, 202415,067.0015,067.0015,050.0015,100.0015,100.00330
Jun 28, 202415,100.0015,100.0015,100.0015,100.0015,100.00-
Jun 27, 202415,069.0015,000.0015,000.0015,100.0015,100.00103
Jun 26, 202415,080.0015,080.0014,980.0015,100.0015,100.0028
Jun 25, 202415,049.0015,049.0015,029.0015,100.0015,100.00130
Jun 24, 202415,050.0015,050.0015,050.0015,100.0015,100.00100
Jun 21, 202415,000.0015,099.0015,000.0015,100.0015,100.0070
Jun 19, 202415,100.0015,212.0015,100.0015,100.0015,100.0050
Jun 18, 202415,816.0015,816.0015,816.0015,816.0015,816.00-
Jun 17, 202415,770.0015,770.0015,770.0015,816.0015,816.0022
Jun 14, 202415,750.0015,750.0015,750.0015,816.0015,816.003
Jun 13, 202415,816.0015,816.0015,816.0015,816.0015,816.00-
Jun 12, 202415,797.0015,797.0015,797.0015,816.0015,816.0010
Jun 11, 202415,210.0015,210.0015,210.0015,816.0015,816.0020
Jun 10, 202416,000.0015,920.0015,800.0015,816.0015,816.001,232
Jun 7, 202415,802.0015,900.0015,876.0015,909.0015,909.00744
Jun 6, 202415,801.0015,801.0015,801.0015,500.0015,500.00200
Jun 5, 202416,200.0016,200.0016,200.0015,500.0015,500.003
Jun 4, 202415,655.0015,655.0015,655.0015,500.0015,500.0083
Jun 3, 202415,500.0015,500.0015,500.0015,500.0015,500.007
May 31, 202415,500.0015,500.0015,500.0015,500.0015,500.00139
May 30, 202415,449.0015,500.0015,450.0015,500.0015,500.0033,461
May 29, 202415,500.0015,500.0015,450.0015,499.0015,499.00412
May 28, 202415,847.0015,500.0015,451.0015,499.0015,499.0066,968
May 27, 202415,847.0015,501.0015,500.0015,507.0015,507.0010
May 24, 202416,189.0015,750.0015,750.0015,738.0015,738.00156
May 23, 202416,000.0015,730.0015,730.0015,738.0015,738.00505
May 22, 202416,189.0016,190.0016,189.0015,563.0015,563.00185
May 20, 202415,999.0015,700.0015,700.0015,563.0015,563.00330
May 17, 202416,000.0016,000.0015,850.0015,563.0015,563.0061
May 16, 202416,500.0016,500.0015,600.0015,563.0015,563.0083
May 15, 202415,700.0015,700.0015,555.0015,563.0015,563.00904
May 14, 202416,000.0016,000.0015,500.0015,500.0015,500.001,236
May 13, 2024 1.17 Dividend
May 13, 202416,548.0016,548.0016,548.0016,548.0016,548.00-
May 10, 202416,555.0016,600.0016,500.0016,548.0016,546.84100
May 9, 202416,450.0016,490.0016,260.0016,458.0016,456.8460
May 8, 202416,018.0016,018.0016,018.0016,018.0016,016.87-
May 7, 202415,999.0016,100.0015,999.0016,018.0016,016.87647
May 6, 202415,866.0015,994.0015,994.0015,994.0015,992.87562
May 3, 202415,884.0015,884.0015,800.0015,809.0015,807.89515
May 2, 202415,899.0015,998.0015,998.0015,884.0015,882.8818
Apr 30, 202416,000.0016,000.0015,800.0015,884.0015,882.881,583
Apr 29, 202415,527.0015,527.0015,527.0015,528.0015,526.9110
Apr 26, 202415,010.0015,800.0015,010.0015,528.0015,526.9170
Apr 25, 202415,500.0015,500.0015,002.0015,528.0015,526.91216
Apr 24, 202415,500.0015,500.0015,500.0015,528.0015,526.91100
Apr 23, 202415,528.0015,528.0015,490.0015,528.0015,526.9123
Apr 22, 202415,528.0015,528.0015,528.0015,528.0015,526.91-
Apr 19, 202415,520.0015,900.0015,520.0015,528.0015,526.9122
Apr 18, 202415,518.0015,517.0015,517.0015,528.0015,526.91446
Apr 17, 202414,800.0015,200.0014,800.0015,528.0015,526.913
Apr 16, 202415,528.0015,528.0015,528.0015,528.0015,526.91-
Apr 15, 202415,528.0015,528.0015,528.0015,528.0015,526.91-