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

Santiago - Delayed Quote CLP

Multiexport Foods S.A. (MULTI-X.SN)

Compare
265.00
+6.05
+(2.34%)
At close: April 8 at 4:00:06 PM GMT-4
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025258.95258.95258.95258.95258.95-
Apr 8, 2025254.40265.00254.40258.95258.95150,446
Apr 7, 2025265.00262.00262.00265.00265.008,251
Apr 4, 2025266.00266.00266.00265.00265.00187
Apr 3, 2025260.20260.20259.23265.00265.0026,706
Apr 2, 2025266.00266.89265.00265.00265.003,601,295
Apr 1, 2025266.89266.89266.50266.88266.883,404,103
Mar 31, 2025266.89266.89266.89266.89266.892,000,000
Mar 28, 2025266.90266.90265.00266.89266.892,824,882
Mar 27, 2025262.65262.65262.65267.04267.041,015
Mar 26, 2025266.25267.02267.02267.04267.0448,734
Mar 25, 2025260.00260.00260.00264.00264.005,973
Mar 24, 2025259.25259.25259.25264.00264.005,000
Mar 21, 2025258.28258.28258.28264.00264.00100
Mar 20, 2025262.00262.00262.00264.00264.001,978
Mar 19, 2025261.00262.00261.00264.00264.0010,328
Mar 18, 2025264.00264.00264.00264.00264.00-
Mar 17, 2025264.00264.00264.00264.00264.00-
Mar 14, 2025264.00264.00264.00264.00264.002,552,427
Mar 13, 2025255.65260.00255.65260.00260.0046,334
Mar 12, 2025259.00267.00265.00265.71265.71146,844
Mar 11, 2025257.20259.00259.00259.00259.0076,944
Mar 10, 2025242.00255.10243.00250.01250.011,139,033
Mar 7, 2025242.00242.00242.00243.72243.72201
Mar 6, 2025243.72243.72243.72243.72243.72-
Mar 5, 2025236.92236.92236.92243.72243.721,244
Mar 4, 2025243.72243.72243.72243.72243.72-
Mar 3, 2025243.72243.72243.72243.72243.7279,381
Feb 28, 2025249.45249.45249.45249.45249.45-
Feb 27, 2025244.69244.69244.69249.45249.454,336
Feb 26, 2025249.44249.45249.44249.45249.4578,784
Feb 25, 2025244.00244.00244.00244.00244.00-
Feb 24, 2025244.00244.00244.00244.00244.0079,073
Feb 21, 2025240.00240.00240.00240.00240.00-
Feb 20, 2025237.93237.93237.93240.00240.00480
Feb 19, 2025244.00244.00237.93240.00240.003,185
Feb 18, 2025237.93240.00237.93240.00240.005,476,340
Feb 17, 2025238.90240.00238.90240.00240.003,126,805
Feb 14, 2025238.84241.00238.84240.04240.04518
Feb 13, 2025240.04240.04240.04240.04240.042,666,000
Feb 12, 2025240.00241.00240.00240.04240.04209,080
Feb 11, 2025240.81240.81240.81240.77240.7742,484
Feb 10, 2025246.99246.99246.99246.99246.99-
Feb 7, 2025246.99246.99246.99246.99246.994,049,000
Feb 6, 2025247.74247.74247.74247.74247.74-
Feb 5, 2025248.00248.00248.00247.74247.7480,350
Feb 4, 2025245.14250.00245.14247.62247.62159,669
Feb 3, 2025236.90240.00236.90240.00240.001,994,939
Jan 31, 2025237.02233.00233.00233.00233.00500,052
Jan 30, 2025230.10233.00233.00233.00233.005,734,867
Jan 29, 2025230.00230.00230.00230.00230.00-
Jan 28, 2025227.00230.00226.87230.00230.005,727,776
Jan 27, 2025227.00227.00227.00227.00227.00-
Jan 24, 2025225.01227.01225.01227.00227.00321,269
Jan 23, 2025225.00230.00225.00223.35223.351,678
Jan 22, 2025223.33223.35223.33223.35223.35738,411
Jan 21, 2025222.98222.98222.98222.98222.98-
Jan 20, 2025222.40226.00222.40222.98222.981,302
Jan 17, 2025223.00223.00222.40222.98222.98521,709
Jan 16, 2025219.00222.48216.00222.48222.48180,675
Jan 15, 2025219.00219.00219.00219.00219.001,001,685
Jan 14, 2025216.00216.10216.00216.10216.105,285,303
Jan 13, 2025212.63216.30216.30216.30216.30100,933
Jan 10, 2025213.00213.00213.00213.00213.0095,000
Jan 9, 2025210.86213.00210.86213.00213.00118,899
Jan 8, 2025207.47213.00213.00212.99212.99149,827
Jan 7, 2025208.00208.00208.00208.00208.00200,100
Jan 6, 2025206.00207.03204.00206.24206.24198,107
Jan 3, 2025203.05203.05203.05204.05204.051,199
Jan 2, 2025204.05204.05204.05204.05204.05-
Dec 30, 2024204.00204.45204.00204.05204.05352,989
Dec 27, 2024208.00208.00203.51207.86207.861,009,275
Dec 26, 2024205.77205.77205.77205.77205.77-
Dec 24, 2024205.77205.77205.77205.77205.77-
Dec 23, 2024205.83205.83205.00205.77205.77100,000
Dec 20, 2024208.00208.00208.00208.00208.00-
Dec 19, 2024208.00208.00208.00208.00208.002,000,000
Dec 18, 2024208.00208.00204.00207.97207.972,609,568
Dec 17, 2024206.00206.00206.00205.99205.992,107,229
Dec 16, 2024200.00206.00200.00206.00206.00452,912
Dec 13, 2024204.00204.00204.00204.00204.00-
Dec 12, 2024206.00206.00204.00204.00204.00750
Dec 11, 2024204.00204.00204.00204.00204.00-
Dec 10, 2024199.28204.00204.00204.00204.0096,883
Dec 9, 2024199.33205.00199.03200.57200.57197,515
Dec 6, 2024203.89203.89203.89203.89203.89-
Dec 5, 2024200.25204.00201.96203.89203.891,054,350
Dec 4, 2024205.00205.00205.00205.00205.0078,017
Dec 3, 2024202.25202.25202.25203.97203.971,224
Dec 2, 2024200.00204.00204.00203.97203.97507,399
Nov 29, 2024204.00204.00204.00204.00204.00982,000
Nov 28, 2024204.00204.00204.00204.00204.004,283,312
Nov 27, 2024206.00206.00204.01204.03204.031,918,226
Nov 26, 2024206.00206.00206.00204.88204.8881
Nov 25, 2024204.88204.88204.88204.88204.88-
Nov 22, 2024204.88204.88204.88204.88204.88-
Nov 21, 2024204.88204.88204.88204.88204.88-
Nov 20, 2024206.00206.00204.88204.88204.88293,307
Nov 19, 2024202.92204.00204.00203.67203.67247,448
Nov 18, 2024202.91204.00202.91203.11203.11113,377
Nov 15, 2024205.00205.00205.00201.86201.86102,472
Nov 14, 2024203.94203.94203.94203.94203.94-
Nov 13, 2024203.94203.94203.94203.94203.9497,750
Nov 12, 2024198.69198.69198.00203.96203.96594
Nov 11, 2024200.00200.00200.00203.96203.966,933
Nov 8, 2024203.96203.96203.96203.96203.96-
Nov 7, 2024203.96203.96203.96203.96203.96-
Nov 6, 2024203.96203.96203.96203.96203.96-
Nov 5, 2024203.96203.96198.69203.96203.96261
Nov 4, 2024203.00203.00203.00203.96203.962,000
Oct 30, 2024203.96203.96203.96203.96203.96-
Oct 29, 2024203.96203.96203.96203.96203.96-
Oct 28, 2024203.00203.00203.00203.96203.9612,206
Oct 25, 2024206.00206.00206.00203.96203.965
Oct 24, 2024204.00204.00204.00203.96203.9655,021
Oct 23, 2024208.00208.00207.00206.97206.97705,179
Oct 22, 2024207.01207.01207.01207.01207.011,000,000
Oct 21, 2024205.00205.00205.00205.00205.00-
Oct 18, 2024205.00205.00205.00205.00205.0047,232
Oct 17, 2024201.00203.89201.00202.00202.00148,949
Oct 16, 2024201.07201.07201.07201.07201.07-
Oct 15, 2024201.07201.07201.07201.07201.07-
Oct 14, 2024201.07201.07201.07201.07201.07-
Oct 11, 2024198.50198.50198.50201.07201.071
Oct 10, 2024201.07201.07201.07201.07201.07-
Oct 9, 2024200.69201.10200.69201.07201.07552,526
Oct 8, 2024195.39195.39195.39198.00198.009,885
Oct 7, 2024195.39200.00198.00198.00198.003,355,807
Oct 4, 2024200.90200.90200.90198.01198.011,000
Oct 3, 2024198.01198.01198.01198.01198.01-
Oct 2, 2024198.01198.01198.01198.01198.01-
Oct 1, 2024201.00201.00201.00198.01198.0159
Sep 30, 2024201.00201.00201.00198.01198.0124,876
Sep 27, 2024200.47200.47198.00198.01198.012,006,320
Sep 26, 2024199.82200.47199.82200.47200.4751,204
Sep 25, 2024193.64193.64193.64193.64193.641,136
Sep 24, 2024193.64193.64193.64193.64193.6423,870
Sep 23, 2024193.64193.64193.64193.64193.64-
Sep 17, 2024193.64193.64193.64193.64193.64-
Sep 16, 2024194.00194.00194.00193.64193.6425,901
Sep 13, 2024193.64193.64193.64193.64193.64-
Sep 12, 2024193.64193.64193.64193.64193.64-
Sep 11, 2024193.64193.64193.64193.64193.64103,855
Sep 10, 2024191.25191.25191.25191.25191.25-
Sep 9, 2024189.34191.50187.40191.25191.25262,380
Sep 6, 2024188.09188.09188.09188.09188.09-
Sep 5, 2024188.09189.00187.40188.09188.0954
Sep 4, 2024188.09188.09188.09188.09188.09-
Sep 3, 2024186.41191.00186.41188.09188.09138,881
Sep 2, 2024187.08187.08186.41186.41186.4174,027
Aug 30, 2024191.70191.70188.70191.00191.002,632
Aug 29, 2024186.70186.70186.12191.00191.002,827
Aug 28, 2024191.50191.50175.00191.00191.005,263
Aug 27, 2024191.00191.00191.00191.00191.00-
Aug 26, 2024191.00191.00191.00191.00191.00-
Aug 23, 2024193.21191.00187.38191.00191.00174,972
Aug 22, 2024195.00189.30189.30193.21193.219,118
Aug 21, 2024193.21193.21193.21193.21193.2142,468
Aug 20, 2024193.60193.60193.60193.60193.60-
Aug 19, 2024193.60193.60193.60193.60193.602,333
Aug 16, 2024193.60193.60193.60193.60193.60-
Aug 14, 2024193.60193.60193.60193.60193.60-
Aug 13, 2024193.60193.60193.60193.60193.60-
Aug 12, 2024190.00193.60190.00193.60193.60143,191
Aug 9, 2024190.98190.98190.98196.50196.5017,564
Aug 8, 2024194.18194.18194.18196.50196.50657
Aug 7, 2024195.00195.00194.18196.50196.501,433
Aug 6, 2024200.25200.25200.25200.25200.25-
Aug 5, 2024206.80201.00200.00200.25200.25216,363
Aug 2, 2024206.96206.96206.96206.96206.96-
Aug 1, 2024206.96206.96206.96206.96206.96-
Jul 31, 2024207.00207.00207.00206.96206.963,056
Jul 30, 2024207.00207.00207.00206.96206.961,700
Jul 29, 2024206.96206.96206.96206.96206.96-
Jul 26, 2024207.00207.00207.00206.96206.9619,417
Jul 25, 2024207.00207.00207.00206.96206.9685,343
Jul 24, 2024209.00209.00209.00213.72213.7213,482
Jul 23, 2024209.41209.41209.41213.72213.7214,000
Jul 22, 2024213.80213.80213.80213.72213.729,318
Jul 19, 2024208.74208.74207.00213.72213.722,105
Jul 18, 2024209.71209.71209.00213.72213.723,146
Jul 17, 2024213.72213.72213.72213.72213.72-
Jul 15, 2024211.00211.00211.00213.72213.723,000
Jul 12, 2024213.72213.72213.72213.72213.7296,387
Jul 11, 2024207.47209.00207.47208.61208.6141,480
Jul 10, 2024209.00209.00209.00212.00212.001,403
Jul 9, 2024212.00212.00212.00212.00212.00-
Jul 8, 2024212.00212.00212.00212.00212.00-
Jul 5, 2024207.77207.77207.77212.00212.001,672
Jul 4, 2024212.00212.00212.00212.00212.0075,248
Jul 3, 2024215.14215.27210.00215.21215.21100,000
Jul 2, 2024198.70214.22209.00214.21214.2130
Jul 1, 2024219.98219.98215.56219.98219.981,053
Jun 28, 2024217.00217.00217.00219.98219.987,428
Jun 27, 2024217.00217.00217.00219.98219.982,980
Jun 26, 2024219.98219.98219.98219.98219.98-
Jun 25, 2024218.80220.00220.00219.98219.9861
Jun 24, 2024224.25224.25224.25224.25224.25-
Jun 21, 2024224.00221.00221.00224.25224.2519,551
Jun 19, 2024224.25224.25224.25224.25224.25-
Jun 18, 2024221.00221.00221.00224.25224.25148
Jun 17, 2024224.25224.25224.25224.25224.25-
Jun 14, 2024217.74224.25217.74224.25224.2597,790
Jun 13, 2024222.35222.35222.35222.35222.35168,690
Jun 12, 2024228.50228.50228.50228.50228.50-
Jun 11, 2024228.50228.50228.50228.50228.50-
Jun 10, 2024228.50228.50228.50228.50228.50-
Jun 7, 2024227.00227.00227.00228.50228.5015,216
Jun 6, 2024225.49225.49225.25228.50228.50461
Jun 5, 2024225.25225.25225.25228.50228.501,316
Jun 4, 2024228.50228.50228.50228.50228.50-
Jun 3, 2024227.00228.50227.00228.50228.502,110,920
May 31, 2024224.00224.00224.00227.00227.001,672
May 30, 2024224.00224.00224.00227.00227.00847
May 29, 2024227.00227.00227.00227.00227.00-
May 28, 2024224.73224.00224.00227.00227.005,406
May 27, 2024224.73224.73224.72227.00227.0082
May 24, 2024227.00227.00227.00227.00227.006,475
May 23, 2024227.00227.00227.00227.00227.00-
May 22, 2024227.00227.00227.00227.00227.0052,174
May 20, 2024227.19227.19227.19229.94229.945,369
May 17, 2024225.00229.99229.99229.94229.9461
May 16, 2024221.63230.00228.25230.00230.001,312,501
May 15, 2024220.90224.84220.90224.84224.844,552
May 14, 2024223.00225.94223.00224.84224.84398
May 13, 2024215.00215.00215.00230.00230.00398
May 10, 2024230.00230.00230.00230.00230.0088,491
May 9, 2024229.30229.30229.30229.30229.30-
May 8, 2024225.70229.30225.70229.30229.30149,104
May 7, 2024233.58233.58233.58233.58233.58-
May 6, 2024 1.77 Dividend
May 6, 2024230.00230.00227.19233.58233.5819,191
May 3, 2024233.58233.58233.58233.58231.81-
May 2, 2024231.24231.24230.10233.58231.813,517
Apr 30, 2024231.07234.00229.13233.58231.81232,532
Apr 29, 2024237.57237.57237.57237.57235.77-
Apr 26, 2024230.68237.53230.68237.57235.775,809
Apr 25, 2024237.57237.57237.57237.57235.7778,372
Apr 24, 2024240.00240.00240.00240.00238.1844,379
Apr 23, 2024240.19240.19240.19240.19238.37-
Apr 22, 2024240.00239.00239.00240.19238.37124
Apr 19, 2024240.00240.00239.00240.19238.377,776
Apr 18, 2024236.92242.00236.19240.19238.37208,878
Apr 17, 2024243.00243.00243.00243.00241.153,551,852
Apr 16, 2024243.00245.00238.01242.63240.79153,777
Apr 15, 2024238.11238.11238.11245.00243.1416,845
Apr 12, 2024245.00245.00245.00245.00243.14736,328
Apr 11, 2024242.00241.32241.32247.00245.1227,713
Apr 10, 2024247.00247.00247.00247.00245.12-