Santiago - Delayed Quote CLP

Grupo Security S.A. (SECURITY.SN)

Compare
260.00
-0.22
(-0.08%)
At close: January 21 at 4:00:08 PM GMT-3
Currency in CLP
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025260.22260.50259.00260.00260.005,622,573
Jan 20, 2025260.45260.35259.00260.22260.22242,293
Jan 17, 2025258.50259.99257.99258.13258.133,808,889
Jan 16, 2025257.52260.00257.01258.01258.015,401,568
Jan 15, 2025259.89259.00257.10257.33257.33892,916
Jan 14, 2025259.90259.90257.50257.99257.99306,758
Jan 13, 2025257.51259.97257.02258.09258.09132,513
Jan 10, 2025260.00260.00257.02257.21257.211,114,471
Jan 9, 2025258.69258.70258.31258.32258.32264,207
Jan 8, 2025259.00261.49258.28258.69258.69360,410
Jan 7, 2025258.40261.89258.39258.76258.76696,601
Jan 6, 2025260.00260.20258.02258.32258.32462,037
Jan 3, 2025260.00260.00258.16258.52258.521,797,983
Jan 2, 2025264.00264.00258.11258.66258.66511,214
Dec 30, 2024260.00264.00259.00264.00264.00386,112
Dec 27, 2024260.00263.15260.00262.07262.07498,769
Dec 26, 2024263.16260.80258.10259.04259.041,945,179
Dec 24, 2024261.00263.00260.00260.01260.01329,896
Dec 23, 2024262.00262.53260.00261.15261.15542,248
Dec 20, 2024258.00261.98258.00261.98261.983,030,790
Dec 19, 2024259.17259.17255.02256.07256.071,223,964
Dec 18, 2024260.01260.00259.10259.17259.17726,330
Dec 17, 2024261.00260.61260.00260.24260.24939,840
Dec 16, 2024263.19263.00260.50260.61260.61298,861
Dec 13, 2024263.00263.50260.00260.00260.00454,230
Dec 12, 2024260.10263.00260.30261.46261.46248,857
Dec 11, 2024261.03261.11259.98260.10260.101,953,730
Dec 10, 2024261.50263.00260.00262.18262.18920,716
Dec 9, 2024262.10262.93260.17261.74261.74933,217
Dec 6, 2024262.24264.84262.20262.68262.68177,889
Dec 5, 2024262.80262.80262.24262.24262.24533,772
Dec 4, 2024263.99263.40262.60262.93262.93209,077
Dec 3, 2024265.00264.00262.52263.34263.34162,217
Dec 2, 2024266.21265.81261.63263.08263.08677,803
Nov 29, 2024264.17268.00263.00266.00266.00621,690
Nov 28, 2024265.68265.80264.03264.18264.18149,447
Nov 27, 2024265.00266.50264.00265.68265.68243,196
Nov 26, 2024267.76267.76264.20265.11265.11227,338
Nov 25, 2024265.40268.15264.00267.76267.76214,842
Nov 22, 2024268.26268.26264.60265.40265.40154,568
Nov 21, 2024266.12268.26263.00266.56266.56215,915
Nov 20, 2024266.32267.01265.01266.12266.12171,509
Nov 19, 2024270.81272.00265.50266.32266.32217,544
Nov 18, 2024268.00271.00266.00270.00270.002,992,729
Nov 15, 2024266.37268.26265.00267.28267.28774,210
Nov 14, 2024267.24268.19265.01266.37266.37479,836
Nov 13, 2024263.01268.55264.01266.70266.70213,027
Nov 12, 2024269.99268.00261.11264.86264.86560,505
Nov 11, 2024270.00270.51265.05267.20267.20534,700
Nov 8, 2024269.00271.01266.01269.38269.38413,150
Nov 7, 2024270.61271.99267.90270.65270.65290,580
Nov 6, 2024270.80272.00266.90270.39270.39778,583
Nov 5, 2024273.35273.35268.02270.80270.80147,792
Nov 4, 2024263.00271.99263.01270.03270.031,033,433
Oct 30, 2024270.00267.00260.01262.51262.51894,361
Oct 29, 2024272.36272.00268.00269.38269.38322,927
Oct 28, 2024272.00274.31271.25272.35272.35298,255
Oct 25, 2024270.00276.89269.78271.25271.25902,772
Oct 24, 2024262.00269.00262.01268.36268.36712,043
Oct 23, 2024260.00263.16259.50262.35262.35654,757
Oct 22, 2024261.51261.98260.00260.31260.31517,473
Oct 21, 2024263.16263.15259.16260.21260.21596,895
Oct 18, 2024262.47264.00260.00260.49260.49517,249
Oct 17, 2024261.02264.37261.40262.26262.26162,891
Oct 16, 2024261.46261.46261.46261.46261.46-
Oct 15, 2024261.46261.46261.46261.46261.46-
Oct 14, 2024261.46261.46261.46261.46261.46-
Oct 11, 2024260.00263.00259.01261.46261.46593,698
Oct 10, 2024258.00264.98257.98259.59259.591,026,985
Oct 9, 2024257.96258.00255.99257.80257.80696,695
Oct 8, 2024256.00256.00255.00255.76255.76506,433
Oct 7, 2024255.02255.07253.11255.02255.02349,160
Oct 4, 2024254.50256.50254.50255.17255.171,180,106
Oct 3, 2024258.00256.00252.50254.13254.13669,703
Oct 2, 2024254.40255.90253.43254.48254.48246,713
Oct 1, 2024255.00255.10253.05254.40254.40157,850
Sep 30, 2024255.00256.00252.69254.21254.21233,096
Sep 27, 2024257.00257.00252.01254.82254.82294,821
Sep 26, 2024252.00256.40253.19254.24254.24289,162
Sep 25, 2024257.03257.04250.50251.85251.85573,630
Sep 24, 2024253.96257.04253.01256.52256.52323,068
Sep 23, 2024258.06259.08253.01253.96253.96422,355
Sep 17, 2024257.04259.08252.88257.01257.01204,899
Sep 16, 2024255.00257.01254.89255.25255.25219,289
Sep 13, 2024256.02258.06252.01254.89254.89478,302
Sep 12, 2024251.78255.50251.33253.30253.30321,884
Sep 11, 2024252.00253.00250.50251.78251.78546,339
Sep 10, 2024253.00255.00252.00252.00252.00586,515
Sep 9, 2024257.46259.95254.01254.19254.19581,961
Sep 6, 2024256.50259.28254.14257.46257.46734,805
Sep 5, 2024255.11264.00253.00255.00255.00551,183
Sep 4, 2024258.06258.00253.13254.93254.93445,585
Sep 3, 2024258.00258.00254.01255.33255.33157,428
Sep 2, 2024256.54257.00256.50256.85256.85168,608
Aug 30, 2024258.00259.98254.00254.00254.001,000,393
Aug 29, 2024257.00260.00255.00255.00255.00438,780
Aug 28, 2024260.00257.00253.00254.72254.72470,934
Aug 27, 2024252.00260.00252.00257.43257.43628,407
Aug 26, 2024255.49255.49253.00253.95253.95456,697
Aug 23, 2024254.00255.00252.00252.55252.55856,364
Aug 22, 2024258.06257.00254.00254.00254.00545,756
Aug 21, 2024255.51257.60255.00255.63255.63765,692
Aug 20, 2024254.47256.00253.89255.35255.35585,280
Aug 19, 2024254.50256.90253.90254.47254.47364,161
Aug 16, 2024255.00255.00253.50253.15253.15614,981
Aug 14, 2024260.10258.00252.00254.19254.19507,398
Aug 13, 2024259.61259.61258.00258.28258.28148,397
Aug 12, 2024258.00261.00258.00259.61259.61159,826
Aug 9, 2024258.00258.05257.00257.72257.72511,229
Aug 8, 2024256.00260.00255.01258.69258.69283,636
Aug 7, 2024258.06265.00254.10257.05257.05244,885
Aug 6, 2024254.00257.04255.01256.03256.03339,881
Aug 5, 2024258.00260.00250.99253.90253.90506,986
Aug 2, 2024262.00263.00258.00261.46261.461,137,856
Aug 1, 2024265.98265.25260.00260.43260.431,031,688
Jul 31, 2024263.00265.98263.00265.98265.981,180,132
Jul 30, 2024264.00267.00261.00265.04265.04160,203
Jul 29, 2024265.00264.00260.00263.93263.93582,172
Jul 26, 2024263.00263.53263.00263.45263.45192,452
Jul 25, 2024263.94263.94261.97263.15263.15643,940
Jul 24, 2024265.01265.00262.35263.94263.94159,691
Jul 23, 2024266.41264.50264.20264.37264.37243,018
Jul 22, 2024265.75266.97264.50266.41266.41271,821
Jul 19, 2024267.00268.00264.30265.76265.76270,285
Jul 18, 2024266.38268.00264.99265.36265.36308,566
Jul 17, 2024267.07268.00265.25266.38266.38164,723
Jul 15, 2024267.00268.00266.00267.07267.07519,768
Jul 12, 2024267.00267.50266.00266.93266.9393,956
Jul 11, 2024267.00267.25266.10266.97266.97747
Jul 10, 2024266.00266.50265.10265.95265.95747
Jul 9, 2024266.00269.00265.70266.09266.09907
Jul 8, 2024266.90267.00265.00266.90266.90500
Jul 5, 2024265.97266.00265.00265.70265.70747
Jul 4, 2024265.01266.40265.01265.59265.5959,756
Jul 3, 2024265.98266.00264.29265.99265.99747
Jul 2, 2024264.30265.50264.30264.30264.30160,372
Jul 1, 2024265.00266.00265.00265.44265.447,030
Jun 28, 2024263.64266.64263.64264.29264.2998,453
Jun 27, 2024269.00267.00266.30266.64266.64317,204
Jun 26, 2024267.00268.00266.00266.87266.87948
Jun 25, 2024268.02269.00266.99267.05267.05518,803
Jun 24, 2024268.49271.00267.60268.02268.02257,445
Jun 21, 2024268.49271.90265.93268.49268.49323,282
Jun 19, 2024267.60269.99268.00269.02269.0246
Jun 18, 2024267.11270.90267.11267.90267.9089,831
Jun 17, 2024268.38270.30267.90269.14269.141,843
Jun 14, 2024266.51270.00266.01266.52266.5210,435
Jun 13, 2024267.00268.38266.50267.27267.271,412
Jun 12, 2024268.38269.90266.00268.38268.3826,838
Jun 11, 2024266.00272.01265.10266.00266.00197,889
Jun 10, 2024272.90273.00269.00271.48271.481,152
Jun 7, 2024268.99272.99268.00268.73268.7310,141
Jun 6, 2024270.12273.51270.12270.86270.8615,947
Jun 5, 2024272.10274.00271.00272.29272.2911,474
Jun 4, 2024272.50273.96270.01272.22272.22107,832
Jun 3, 2024274.00276.50273.00273.96273.9648,368
May 31, 2024276.08276.08267.99276.08276.081,505,453
May 30, 2024270.50271.06268.51270.38270.386,712
May 29, 2024268.00268.50267.18267.95267.958,579
May 28, 2024267.03269.00266.75267.30267.3014,587
May 27, 2024267.00269.00266.90268.01268.0123,908
May 24, 2024265.65267.80265.15265.75265.751,407
May 23, 2024266.17268.30266.11266.26266.266,559
May 22, 2024267.99270.37266.72267.09267.0919,071
May 20, 2024268.00270.50268.00269.91269.9137,608
May 17, 2024269.00272.32269.00270.23270.2358,738
May 16, 2024271.00271.87269.99271.00271.00594,169
May 15, 2024269.00271.00269.00269.80269.801,034
May 14, 2024268.70269.55268.50268.76268.7670,526
May 13, 2024269.87270.00269.01269.79269.798,665
May 10, 2024269.11270.61269.10269.93269.9314,638
May 9, 2024270.70275.19270.35271.20271.2017,694
May 8, 2024274.80275.50274.00275.18275.18287,812
May 7, 2024275.24277.00274.00274.68274.68100,314
May 6, 2024275.00279.36275.00276.77276.775,013
May 3, 2024277.08279.00276.06277.97277.97408,754
May 2, 2024274.00279.01275.00275.73275.73753,320
Apr 30, 2024 18.55 Dividend
Apr 30, 2024274.00274.00272.08273.69273.6938,878
Apr 29, 2024288.50289.50288.00288.58270.0329,554
Apr 26, 2024285.00285.00281.00284.99266.677,096
Apr 25, 2024282.72287.64278.00279.51261.5434,589
Apr 24, 2024283.00285.03282.00283.90265.651,082
Apr 23, 2024285.00287.67284.18285.03266.7126,785
Apr 22, 2024282.70284.99282.70282.80264.6258,218
Apr 19, 2024280.70285.21280.70281.40263.3164,943
Apr 18, 2024283.50284.63281.72283.82265.58592
Apr 17, 2024279.50284.50279.50281.94263.8247,002
Apr 16, 2024280.30283.59279.82282.68264.5110,605
Apr 15, 2024281.54284.00278.99280.30262.28849,315
Apr 12, 2024279.69287.00279.69280.17262.1630,409
Apr 11, 2024286.82291.40284.00285.86267.481,220,879
Apr 10, 2024285.99286.36284.20285.43267.082,500
Apr 9, 2024281.00285.21281.00283.77265.5332,175
Apr 8, 2024283.60284.50277.58282.91264.72337
Apr 5, 2024276.00277.44275.00277.58259.745,067
Apr 4, 2024274.52277.00274.12275.87258.14429,794
Apr 3, 2024274.00279.85274.00274.52256.87109,100
Apr 2, 2024278.51280.00275.75278.81260.893,989
Apr 1, 2024271.48275.37271.00274.66257.001,284,097
Mar 28, 2024270.60272.71270.00270.81253.407,153
Mar 27, 2024270.27272.35268.94271.39253.943,504,130
Mar 26, 2024269.60271.56269.59269.60252.27300,622
Mar 25, 2024271.10272.40269.00270.66253.261,388
Mar 22, 2024269.70271.00269.42270.92253.51505,897
Mar 21, 2024270.09271.50269.02269.62252.2910
Mar 20, 2024270.59271.26270.21270.92253.51531,782
Mar 19, 2024270.00271.44270.00270.59253.2011,816
Mar 18, 2024271.00271.80270.00270.77253.362,377
Mar 15, 2024269.10272.43269.10269.10251.80391,651
Mar 14, 2024270.05271.00269.00270.73253.33990,906
Mar 13, 2024270.00272.04270.00270.05252.6987,287
Mar 12, 2024271.99271.99270.40271.37253.9314,089
Mar 11, 2024272.00272.48270.10270.74253.341,471
Mar 8, 2024270.00273.78270.00271.31253.874,334
Mar 7, 2024272.54273.49271.00272.61255.091,181
Mar 6, 2024271.70272.00269.00271.28253.8422,518
Mar 5, 2024271.32273.50268.00268.83251.55914,191
Mar 4, 2024270.50273.87270.49270.65253.2597,961
Mar 1, 2024272.32273.00270.86272.91255.372,863
Feb 29, 2024271.00277.50270.10271.00253.584,023,195
Feb 28, 2024272.00277.60272.00275.62257.909,785
Feb 27, 2024275.30278.87273.10276.91259.114,920
Feb 26, 2024273.10278.29273.00273.57255.982,847
Feb 23, 2024276.50278.00275.93277.92260.062,256
Feb 22, 2024274.32275.85274.30275.25257.56398,092
Feb 21, 2024275.00275.00273.96275.00257.32396,567
Feb 20, 2024273.10276.00273.00273.28255.714,865
Feb 19, 2024274.79276.00273.98274.99257.319,505
Feb 16, 2024275.60279.40275.60276.66258.888,567
Feb 15, 2024276.77278.30275.75276.79259.0012,703
Feb 14, 2024275.50277.00274.99275.63257.9121,230
Feb 13, 2024274.01276.00274.00274.31256.6820,000
Feb 12, 2024277.56277.20276.50276.83259.04275,844
Feb 9, 2024278.47277.99275.74277.56259.72223,964
Feb 8, 2024278.49278.49276.99277.78259.9219,569
Feb 7, 2024278.00278.99278.00278.00260.13151,861
Feb 6, 2024278.84279.00276.71278.76260.8418,827
Feb 5, 2024277.60277.70275.59277.40259.5758,417
Feb 2, 2024278.00278.00275.50277.86260.0022,372
Feb 1, 2024277.90278.00276.41277.78259.923,512
Jan 31, 2024278.48279.99277.00278.44260.5482,359
Jan 30, 2024277.30279.00276.67277.17259.3599,358
Jan 29, 2024279.50280.00276.29279.11261.1795,572
Jan 26, 2024280.00280.00274.00280.00262.00629,452
Jan 25, 2024277.00280.00267.01277.00259.19291,074
Jan 24, 2024261.90262.00259.20261.43244.6369
Jan 23, 2024259.97259.97253.88258.71242.0819,879
Jan 22, 2024257.99254.51252.37253.25236.9786

Related Tickers

ITAUCL.SN Banco Itaú Chile
10,420.00
+0.07%
 
BCI.SN Banco de Crédito e Inversiones
28,690.00
-0.59%
 
BSANTANDER.SN Banco Santander-Chile
49.25
+1.50%
 
CHILE.SN Banco de Chile
120.49
+0.41%
 
WBS Webster Financial Corporation
60.27
+1.01%