Santiago - Delayed Quote CLP

Molibdenos y Metales S.A. (MOLYMET.SN)

Compare
3,750.00
-50.00
(-1.32%)
At close: 1:54:01 PM GMT-3
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20253,750.003,750.003,750.003,750.003,750.00259
Jan 27, 20253,800.003,800.003,800.003,800.003,800.00-
Jan 24, 20253,750.003,750.003,750.003,800.003,800.00160
Jan 23, 20253,800.003,800.003,800.003,800.003,800.004
Jan 22, 20253,800.003,800.003,800.003,800.003,800.00-
Jan 21, 20253,800.003,800.003,800.003,800.003,800.00-
Jan 20, 20253,800.003,800.003,800.003,800.003,800.005,832
Jan 17, 20253,800.003,800.003,800.003,400.003,400.00110
Jan 16, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 15, 20253,750.003,750.003,750.003,400.003,400.00111
Jan 14, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 13, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 10, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 9, 20253,650.103,650.103,650.103,400.003,400.00501
Jan 8, 20253,650.103,650.103,650.103,400.003,400.00375
Jan 7, 20253,700.003,700.003,700.003,400.003,400.00596
Jan 6, 20253,650.003,650.103,650.003,400.003,400.00208
Jan 3, 20253,400.003,400.003,400.003,400.003,400.00-
Jan 2, 20253,551.003,551.003,551.003,400.003,400.00300
Dec 30, 20243,551.003,551.003,551.003,400.003,400.00370
Dec 27, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 26, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 24, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 23, 20243,551.003,551.003,551.003,400.003,400.00986
Dec 20, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 19, 20243,690.003,690.003,690.003,400.003,400.00153
Dec 18, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 17, 20243,400.003,400.003,400.003,400.003,400.004,563
Dec 16, 20243,400.003,400.003,400.003,400.003,400.00750
Dec 13, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 12, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 11, 20243,400.003,400.003,400.003,400.003,400.005,121
Dec 10, 20243,430.003,430.003,430.003,400.003,400.001,246
Dec 9, 20243,400.003,400.003,400.003,400.003,400.00-
Dec 6, 20243,430.003,430.003,430.003,400.003,400.00203
Dec 5, 20243,500.003,500.003,500.003,400.003,400.001,430
Dec 4, 20243,350.003,400.003,350.003,400.003,400.007,636
Dec 3, 20243,350.003,350.003,350.003,350.003,350.001,505
Dec 2, 20243,350.003,350.003,350.003,350.003,350.001,180
Nov 29, 20243,350.003,350.003,316.503,350.003,350.00201
Nov 28, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 27, 20243,350.003,350.003,350.003,350.003,350.00139
Nov 26, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 25, 20243,350.003,350.003,350.003,350.003,350.00521
Nov 22, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 21, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 20, 20243,500.003,500.003,500.003,350.003,350.0056
Nov 19, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 18, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 15, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 14, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 13, 20243,260.003,350.003,350.003,350.003,350.001,085
Nov 12, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 11, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 8, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 7, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 6, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 5, 20243,350.003,350.003,350.003,350.003,350.00-
Nov 4, 20243,375.003,375.003,375.003,350.003,350.0028
Oct 30, 20243,250.003,250.003,250.003,350.003,350.007
Oct 29, 20243,250.003,250.003,250.003,350.003,350.00101
Oct 28, 20243,246.003,246.003,246.003,350.003,350.0015
Oct 25, 20243,350.003,350.003,350.003,350.003,350.00-
Oct 24, 20243,245.003,245.003,245.003,350.003,350.00477
Oct 23, 20243,350.003,350.003,350.003,350.003,350.00-
Oct 22, 20243,250.003,250.003,250.003,350.003,350.00153
Oct 21, 20243,350.003,350.003,350.003,350.003,350.00-
Oct 18, 20243,350.003,350.003,350.003,350.003,350.00-
Oct 17, 20243,350.003,350.003,350.003,350.003,350.006,930
Oct 16, 20243,350.003,350.003,350.003,350.003,350.00-
Oct 15, 20243,350.003,350.003,350.003,350.003,350.00-
Oct 14, 20243,350.003,350.003,350.003,350.003,350.00-
Oct 11, 20243,350.003,350.003,350.003,350.003,350.00-
Oct 10, 20243,350.003,350.003,350.003,350.003,350.00-
Oct 9, 20243,350.003,350.003,350.003,350.003,350.00-
Oct 8, 20243,400.003,400.003,400.003,350.003,350.00382
Oct 7, 20243,355.003,355.003,355.003,350.003,350.008
Oct 4, 20243,350.003,350.003,350.003,350.003,350.002,819
Oct 3, 20243,450.003,450.003,450.003,450.003,450.00-
Oct 2, 20243,450.003,450.003,450.003,450.003,450.00-
Oct 1, 20243,450.003,300.003,300.003,450.003,450.001,033
Sep 30, 20243,450.003,450.003,450.003,450.003,450.005,202
Sep 27, 20243,600.003,600.003,600.003,600.003,600.00-
Sep 26, 20243,600.003,600.003,600.003,600.003,600.00-
Sep 25, 20243,600.003,600.003,600.003,600.003,600.00-
Sep 24, 20243,550.003,550.003,550.003,600.003,600.00290
Sep 23, 20243,600.003,600.003,600.003,600.003,600.00137
Sep 17, 20243,600.003,600.003,600.003,600.003,600.00-
Sep 16, 20243,600.003,600.003,600.003,600.003,600.0060
Sep 13, 20243,600.003,600.003,600.003,600.003,600.00-
Sep 12, 20243,600.003,600.003,600.003,600.003,600.00-
Sep 11, 20243,600.003,600.003,600.003,600.003,600.00-
Sep 10, 20243,700.003,700.003,700.003,600.003,600.00104
Sep 9, 20243,700.003,700.003,700.003,600.003,600.00111
Sep 6, 20243,600.003,600.003,600.003,600.003,600.00-
Sep 5, 20243,700.003,700.003,700.003,600.003,600.00120
Sep 4, 20243,600.003,600.003,600.003,600.003,600.00-
Sep 3, 20243,600.003,600.003,600.003,600.003,600.00-
Sep 2, 20243,600.003,600.003,600.003,600.003,600.00-
Aug 30, 20243,600.003,600.003,600.003,600.003,600.00-
Aug 29, 20243,700.003,700.003,700.003,600.003,600.0092
Aug 28, 20243,600.003,600.003,600.003,600.003,600.00-
Aug 27, 20243,600.003,600.003,600.003,600.003,600.00-
Aug 26, 20243,700.003,700.003,700.003,600.003,600.001,329
Aug 23, 20243,600.003,600.003,600.003,600.003,600.00-
Aug 22, 20243,700.003,700.003,700.003,600.003,600.00228
Aug 21, 20243,701.003,701.003,700.003,600.003,600.00179
Aug 20, 20243,600.003,600.003,600.003,600.003,600.00-
Aug 19, 20243,700.003,700.003,700.003,600.003,600.0046
Aug 16, 20243,600.003,600.003,600.003,600.003,600.0040
Aug 14, 20243,564.003,564.003,564.003,600.003,600.00122
Aug 13, 20243,600.003,600.003,600.003,600.003,600.00-
Aug 12, 20243,600.003,600.003,600.003,600.003,600.00-
Aug 9, 20243,600.003,600.003,600.003,600.003,600.00-
Aug 8, 20243,701.003,701.003,701.003,600.003,600.00600
Aug 7, 20243,600.003,600.003,600.003,600.003,600.00-
Aug 6, 20243,700.003,700.003,700.003,600.003,600.00650
Aug 5, 20243,600.003,600.003,600.003,600.003,600.003,820
Aug 2, 20243,700.003,700.003,700.003,629.103,629.101,330
Aug 1, 20243,670.003,670.003,670.003,629.103,629.10785
Jul 31, 20243,620.003,620.003,620.003,629.103,629.101,339
Jul 30, 20243,629.103,629.103,629.103,629.103,629.10-
Jul 29, 20243,629.103,629.103,629.103,629.103,629.10-
Jul 26, 20243,629.103,629.103,629.103,629.103,629.10-
Jul 25, 20243,629.103,629.103,629.103,629.103,629.10682
Jul 24, 20243,629.103,629.103,629.103,629.103,629.10-
Jul 23, 20243,629.103,629.103,629.103,629.103,629.10-
Jul 22, 20243,629.103,629.103,629.103,629.103,629.101,364
Jul 19, 20243,500.003,500.003,500.003,629.103,629.10500
Jul 18, 20243,629.103,629.103,629.103,629.103,629.10-
Jul 17, 20243,629.103,629.103,629.103,629.103,629.10-
Jul 15, 20243,629.103,629.103,629.103,629.103,629.10-
Jul 12, 20243,629.103,629.103,629.103,629.103,629.10-
Jul 11, 20243,629.103,629.103,629.103,629.103,629.10-
Jul 10, 20243,629.103,629.103,629.103,629.103,629.10-
Jul 9, 20243,400.003,400.003,400.003,629.103,629.10680
Jul 8, 20243,629.103,629.103,629.103,629.103,629.10-
Jul 5, 20243,629.103,629.103,629.103,629.103,629.10-
Jul 4, 20243,500.003,500.003,500.003,629.103,629.10100
Jul 3, 20243,500.003,500.003,500.003,629.103,629.10750
Jul 2, 20243,629.103,629.103,629.103,629.103,629.10-
Jul 1, 20243,629.103,629.103,629.103,629.103,629.10-
Jun 28, 20243,500.003,500.003,500.003,629.103,629.1051
Jun 27, 20243,500.003,500.003,500.003,629.103,629.10529
Jun 26, 20243,629.103,629.103,629.103,629.103,629.10-
Jun 25, 20243,629.103,629.103,629.103,629.103,629.10-
Jun 24, 20243,629.103,629.103,629.103,629.103,629.10-
Jun 21, 20243,629.103,629.103,629.103,629.103,629.10-
Jun 19, 20243,629.103,629.103,629.103,629.103,629.10-
Jun 18, 20243,629.103,629.103,629.103,629.103,629.10-
Jun 17, 20243,629.103,629.103,629.103,629.103,629.10-
Jun 14, 20243,629.103,629.103,629.103,629.103,629.10-
Jun 13, 20243,629.103,629.103,629.103,629.103,629.10-
Jun 12, 20243,501.003,800.003,800.003,629.103,629.10936
Jun 11, 20243,500.003,500.003,500.003,629.103,629.10756
Jun 10, 20243,629.003,629.003,629.003,629.103,629.10579
Jun 7, 20243,629.103,629.103,629.103,629.103,629.10-
Jun 6, 20243,629.103,629.103,629.003,629.103,629.1035
Jun 5, 20243,629.103,629.103,629.103,629.103,629.10-
Jun 4, 20243,629.103,629.103,629.103,629.103,629.10-
Jun 3, 20243,629.103,629.103,629.103,629.103,629.102,646
May 31, 20243,715.504,000.003,715.503,969.803,969.802,056
May 30, 20243,629.003,629.003,629.003,753.003,753.00132
May 29, 20243,753.003,753.003,753.003,753.003,753.00-
May 28, 20243,753.003,753.003,753.003,753.003,753.00-
May 27, 20243,715.503,715.503,715.503,753.003,753.0066
May 24, 20243,715.503,715.503,715.503,753.003,753.0035
May 23, 20243,753.003,753.003,753.003,753.003,753.00-
May 22, 20243,753.003,753.003,753.003,753.003,753.00-
May 20, 20243,752.003,752.003,752.003,753.003,753.00878
May 17, 20243,750.003,750.003,750.003,753.003,753.00700
May 16, 20243,753.003,753.003,753.003,753.003,753.00-
May 15, 20243,753.003,753.003,753.003,753.003,753.00-
May 14, 20244,000.004,000.004,000.003,753.003,753.00192
May 13, 20243,800.003,800.003,629.003,753.003,753.00277
May 10, 20243,800.003,800.003,800.003,753.003,753.00314
May 9, 20243,753.003,753.003,753.003,753.003,753.00-
May 8, 20244,000.004,000.004,000.003,753.003,753.008
May 7, 20243,753.003,753.003,753.003,753.003,753.00-
May 6, 20243,754.003,754.003,754.003,753.003,753.0058
May 3, 20243,753.003,753.003,753.003,753.003,753.002,706
May 2, 20243,753.003,753.003,753.003,753.003,753.0061
Apr 30, 20243,755.003,753.003,753.003,753.003,753.002,762
Apr 29, 20243,753.003,753.003,753.003,753.003,753.0012,165
Apr 26, 20243,751.003,751.003,751.003,751.003,751.00604
Apr 25, 20243,751.003,751.003,751.003,751.003,751.00-
Apr 24, 2024 0.04 Dividend
Apr 24, 20243,751.003,751.003,751.003,751.003,751.0014
Apr 23, 20243,751.003,751.003,751.003,751.003,750.96-
Apr 22, 20243,751.003,751.003,751.003,751.003,750.96-
Apr 19, 20243,751.003,751.003,751.003,751.003,750.96-
Apr 18, 20243,751.003,751.003,751.003,751.003,750.961,600
Apr 17, 20243,751.003,751.003,751.003,751.003,750.963,065
Apr 16, 20243,751.503,751.503,751.003,751.003,750.961,300
Apr 15, 20243,750.003,751.003,751.003,751.003,750.963,152
Apr 12, 20243,751.003,751.003,751.003,750.003,749.96472
Apr 11, 20243,750.003,750.003,750.003,750.003,749.96-
Apr 10, 20243,750.003,750.003,750.003,750.003,749.96-
Apr 9, 20243,800.003,751.003,751.003,750.003,749.96720
Apr 8, 20243,750.003,750.003,750.003,750.003,749.96-
Apr 5, 20243,750.003,750.003,750.003,750.003,749.9689
Apr 4, 20243,750.003,751.003,751.003,750.003,749.961,558
Apr 3, 20243,751.003,751.003,751.003,750.003,749.96230
Apr 2, 20243,751.003,751.003,751.003,750.003,749.96950
Apr 1, 20243,750.003,750.003,750.003,750.003,749.96-
Mar 28, 20243,750.003,750.003,750.003,750.003,749.96-
Mar 27, 20243,800.003,800.003,800.003,750.003,749.96284
Mar 26, 20243,750.003,750.003,750.003,750.003,749.96-
Mar 25, 20243,750.503,750.503,750.503,750.003,749.96106
Mar 22, 20243,750.003,750.003,750.003,750.003,749.96502
Mar 21, 20244,000.004,000.004,000.003,750.003,749.96161
Mar 20, 20243,750.003,750.003,750.003,750.003,749.96-
Mar 19, 20243,750.003,750.003,750.003,750.003,749.96-
Mar 18, 20243,750.003,750.003,750.003,750.003,749.96919
Mar 15, 20243,850.003,850.003,850.003,750.003,749.961,286
Mar 14, 20243,750.003,750.003,750.003,750.003,749.96-
Mar 13, 20243,700.003,750.003,750.003,750.003,749.96656
Mar 12, 20243,750.003,750.003,750.003,750.003,749.96-
Mar 11, 20243,750.003,750.003,750.003,750.003,749.962,734
Mar 8, 20243,750.003,750.003,750.003,750.003,749.963,347
Mar 7, 20243,700.003,700.003,700.003,700.003,699.96-
Mar 6, 20243,700.003,700.003,700.003,700.003,699.96-
Mar 5, 20243,700.003,700.003,700.003,700.003,699.96635
Mar 4, 20243,700.003,700.003,700.003,700.003,699.96-
Mar 1, 20243,700.003,700.003,700.003,700.003,699.9619,503
Feb 29, 20243,574.903,574.903,574.903,574.903,574.86-
Feb 28, 20243,570.003,575.003,570.003,574.903,574.8654
Feb 27, 20243,580.003,575.003,574.803,574.903,574.862,550
Feb 26, 20243,574.803,575.003,574.803,574.803,574.761,671
Feb 23, 20243,574.803,574.803,574.803,574.803,574.76-
Feb 22, 20243,400.003,400.003,400.003,574.803,574.7620
Feb 21, 20243,574.803,574.803,574.803,574.803,574.76-
Feb 20, 20243,574.803,574.803,574.803,574.803,574.7699
Feb 19, 20243,574.803,574.803,574.803,574.803,574.761,139
Feb 16, 20243,600.003,600.003,500.003,574.803,574.7655
Feb 15, 20243,600.003,600.003,600.003,750.003,749.96163
Feb 14, 20243,750.003,750.003,750.003,750.003,749.96-
Feb 13, 20243,750.003,750.003,750.003,750.003,749.96-
Feb 12, 20243,750.003,750.003,750.003,750.003,749.96-
Feb 9, 20243,700.003,700.003,700.003,750.003,749.96113
Feb 8, 20243,650.003,650.003,650.003,750.003,749.96500
Feb 7, 20243,750.003,750.003,750.003,750.003,749.96-
Feb 6, 20243,750.003,750.003,750.003,750.003,749.96-
Feb 5, 20243,750.003,750.003,750.003,750.003,749.96-
Feb 2, 20243,750.003,750.003,750.003,750.003,749.96204
Feb 1, 20243,750.003,750.003,750.003,750.003,749.96133
Jan 31, 20243,800.003,800.003,800.003,750.003,749.96200
Jan 30, 20243,700.003,700.003,700.003,750.003,749.96273
Jan 29, 20243,650.003,700.003,650.003,750.003,749.96162