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

Santiago - Delayed Quote CLP

Sigdo Koppers S.A. (SK.SN)

Compare
1,081.50
-1.10
(-0.10%)
At close: April 14 at 10:27:55 AM GMT-4
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,082.601,082.601,082.601,082.601,082.60-
Apr 16, 20251,081.401,081.401,081.401,082.601,082.60523
Apr 15, 20251,066.401,066.401,066.401,082.601,082.6025
Apr 14, 20251,081.501,081.501,081.501,082.601,082.601,187
Apr 11, 20251,082.601,082.601,082.601,082.601,082.60-
Apr 10, 20251,082.601,082.601,082.601,082.601,082.60-
Apr 9, 20251,075.501,082.601,072.501,082.601,082.6080,000
Apr 8, 20251,074.101,074.101,074.101,074.101,074.10-
Apr 7, 20251,089.101,089.101,089.101,074.101,074.101
Apr 4, 20251,080.001,074.501,073.801,074.101,074.109,703
Apr 3, 20251,090.001,090.001,090.001,090.001,090.00-
Apr 2, 20251,090.001,090.001,090.001,090.001,090.0040,250
Apr 1, 20251,102.601,090.001,084.501,088.401,088.4075,287
Mar 31, 20251,095.001,105.501,080.001,102.601,102.6079,484
Mar 28, 20251,095.001,095.001,095.001,095.001,095.0052,991
Mar 27, 20251,095.401,095.401,095.401,095.401,095.40-
Mar 26, 20251,095.001,095.701,095.001,095.401,095.409,034
Mar 25, 20251,103.301,104.801,094.901,095.901,095.9045,332
Mar 24, 20251,107.501,107.501,096.701,100.401,100.4052,511
Mar 21, 20251,112.401,112.401,112.401,112.401,112.40-
Mar 20, 20251,107.901,107.901,107.901,112.401,112.402,599
Mar 19, 20251,114.401,114.401,110.001,112.401,112.40457
Mar 18, 20251,114.001,114.001,112.101,112.401,112.4045,669
Mar 17, 20251,123.001,123.001,110.501,114.201,114.20146,021
Mar 14, 20251,122.001,122.001,122.001,121.201,121.207
Mar 13, 20251,124.901,125.201,117.001,121.201,121.2098,922
Mar 12, 20251,117.001,123.901,117.001,119.401,119.4049,875
Mar 11, 20251,118.001,118.001,110.001,110.001,110.00198,033
Mar 10, 20251,118.001,108.901,108.901,116.001,116.001,844
Mar 7, 20251,104.101,118.001,104.601,116.001,116.0045,307
Mar 6, 20251,117.001,117.001,106.401,110.901,110.90231
Mar 5, 20251,118.801,118.801,110.601,110.901,110.902
Mar 4, 20251,122.601,122.601,110.901,110.901,110.90414,654
Mar 3, 20251,106.201,125.001,112.001,119.001,119.007,208
Feb 28, 20251,113.301,113.301,103.901,106.201,106.207,458
Feb 27, 20251,115.001,115.001,115.001,115.001,115.0011,589
Feb 26, 20251,116.001,116.001,115.801,116.001,116.0017,883
Feb 25, 20251,123.001,123.001,123.001,123.001,123.00105
Feb 24, 20251,123.001,123.001,123.001,123.001,123.006,274
Feb 21, 20251,123.001,123.001,123.001,123.001,123.00-
Feb 20, 20251,123.001,123.001,123.001,123.001,123.00-
Feb 19, 20251,123.001,123.001,123.001,123.001,123.00-
Feb 18, 20251,123.001,123.001,123.001,123.001,123.00-
Feb 17, 20251,123.001,123.001,123.001,123.001,123.0045,002
Feb 14, 20251,127.001,123.001,123.001,123.001,123.0029,345
Feb 13, 20251,124.901,124.901,124.801,124.801,124.80535,893
Feb 12, 20251,119.901,111.401,111.401,109.001,109.001,025
Feb 11, 20251,109.001,109.301,109.001,109.001,109.0018,727
Feb 10, 20251,099.101,101.301,099.101,105.001,105.002,004
Feb 7, 20251,105.001,105.001,105.001,105.001,105.00-
Feb 6, 20251,110.901,110.901,099.901,105.001,105.001,947
Feb 5, 20251,105.001,105.001,105.001,105.001,105.00-
Feb 4, 20251,110.801,110.301,110.001,105.001,105.004,700
Feb 3, 20251,105.001,107.701,104.901,105.001,105.0019,363
Jan 31, 20251,094.301,099.601,094.301,089.701,089.702,753
Jan 30, 20251,080.001,089.701,083.001,089.701,089.7021,795
Jan 29, 20251,073.001,073.301,071.801,072.101,072.1015,841
Jan 28, 20251,075.701,080.001,069.201,070.201,070.2013,377
Jan 27, 20251,080.001,080.001,080.001,080.001,080.0021,000
Jan 24, 20251,061.601,062.501,061.601,060.001,060.003,837
Jan 23, 20251,059.001,060.001,059.001,060.001,060.00758,535
Jan 22, 20251,061.201,061.601,059.601,059.801,059.80630,570
Jan 21, 20251,060.001,060.401,059.301,060.001,060.00380,351
Jan 20, 20251,067.701,067.701,052.601,057.801,057.8040
Jan 17, 20251,057.801,057.801,057.801,057.801,057.80-
Jan 16, 20251,058.201,058.201,058.201,057.801,057.8010,370
Jan 15, 20251,053.301,053.301,053.301,053.301,053.30-
Jan 14, 20251,050.501,050.501,050.501,053.301,053.301,937
Jan 13, 20251,049.501,054.701,050.001,053.301,053.3010,409
Jan 10, 20251,049.601,049.601,049.601,044.301,044.30195
Jan 9, 20251,044.301,044.301,044.301,044.301,044.30-
Jan 8, 20251,050.001,050.001,050.001,044.301,044.30100
Jan 7, 20251,049.801,049.801,048.401,044.301,044.3045
Jan 6, 20251,045.001,045.001,041.701,044.301,044.3029,325
Jan 3, 20251,045.001,045.001,045.001,045.001,045.00-
Jan 2, 20251,050.601,041.601,041.601,045.001,045.001,916
Dec 30, 20241,050.101,056.101,050.101,045.001,045.005,816
Dec 27, 20241,045.001,070.001,044.901,045.001,045.00103,795
Dec 26, 20241,035.001,035.501,035.001,037.201,037.207,435
Dec 24, 20241,024.901,033.001,024.001,033.001,033.0030,213
Dec 23, 20241,029.901,029.901,029.901,029.901,029.90-
Dec 20, 20241,026.001,030.001,029.901,029.901,029.90642,941
Dec 19, 20241,024.501,026.401,024.501,025.301,025.3013,884
Dec 18, 20241,034.001,034.001,026.801,038.801,038.80594
Dec 17, 20241,025.601,025.601,012.101,038.801,038.804,820
Dec 16, 20241,026.601,026.601,026.601,038.801,038.802,033
Dec 13, 2024 12.006277 Dividend
Dec 13, 20241,037.401,039.501,034.101,038.801,038.8013,896
Dec 12, 20241,045.001,045.001,039.701,042.701,042.698,464
Dec 11, 20241,045.101,045.101,039.701,039.701,039.6916,645
Dec 10, 20241,048.301,039.601,039.401,039.401,039.3911,292
Dec 9, 20241,048.601,048.601,048.601,040.001,039.991,900
Dec 6, 20241,044.701,045.801,043.601,045.001,044.991,967,097
Dec 5, 20241,037.501,037.501,036.801,040.001,039.993,824
Dec 4, 20241,040.001,042.201,030.001,040.001,039.9935,124
Dec 3, 20241,041.401,041.401,040.001,040.401,040.3917,072
Dec 2, 20241,044.801,050.001,040.001,040.201,040.1926,125
Nov 29, 20241,034.501,048.001,034.001,044.801,044.792,087,385
Nov 28, 20241,040.001,037.101,030.001,034.601,034.5928,760
Nov 27, 20241,043.501,043.501,043.501,040.001,039.993,626
Nov 26, 20241,044.001,044.001,044.001,040.001,039.99113
Nov 25, 20241,037.101,045.001,037.101,040.001,039.99117
Nov 22, 20241,041.401,041.401,039.801,040.001,039.9914,680
Nov 21, 20241,047.001,042.301,037.501,039.901,039.8939,639
Nov 20, 20241,047.901,047.901,043.501,048.001,047.99116
Nov 19, 20241,048.001,048.001,048.001,048.001,047.99-
Nov 18, 20241,041.101,048.001,048.001,048.001,047.99884,250
Nov 15, 20241,041.301,041.301,041.301,041.301,041.29-
Nov 14, 20241,041.301,041.301,041.301,041.301,041.29-
Nov 13, 20241,041.301,041.301,041.301,041.301,041.29-
Nov 12, 20241,041.301,041.301,041.301,041.301,041.29-
Nov 11, 20241,035.001,035.001,035.001,041.301,041.292,429
Nov 8, 20241,041.301,041.301,041.301,041.301,041.29-
Nov 7, 20241,041.301,041.301,041.301,041.301,041.29-
Nov 6, 20241,042.301,042.301,041.101,041.301,041.2912,778
Nov 5, 20241,041.501,041.501,040.301,040.401,040.3917,496
Nov 4, 20241,050.001,050.001,050.001,050.001,049.99-
Oct 30, 20241,050.001,050.001,050.001,050.001,049.99-
Oct 29, 20241,046.001,046.001,046.001,050.001,049.99249
Oct 28, 20241,050.001,050.001,050.001,050.001,049.99-
Oct 25, 20241,043.601,050.001,050.001,050.001,049.99620,880
Oct 24, 20241,044.301,044.301,040.001,040.201,040.199,832
Oct 23, 20241,045.401,045.401,043.101,044.501,044.4922,278
Oct 22, 20241,047.601,047.601,047.601,047.601,047.59-
Oct 21, 20241,049.501,049.501,035.001,047.601,047.5964,832
Oct 18, 20241,058.001,058.001,049.901,056.401,056.391,007,748
Oct 17, 20241,060.001,058.001,050.001,056.401,056.3942,648
Oct 16, 20241,033.901,033.901,033.901,033.901,033.89-
Oct 15, 20241,033.901,033.901,033.901,033.901,033.89-
Oct 14, 20241,033.901,033.901,033.901,033.901,033.89-
Oct 11, 20241,030.001,030.001,030.001,033.901,033.89958
Oct 10, 20241,027.501,030.001,027.501,033.901,033.89106
Oct 9, 20241,032.001,032.001,029.601,033.901,033.89167
Oct 8, 20241,034.901,034.901,030.001,033.901,033.8978,076
Oct 7, 20241,039.401,039.401,030.001,030.101,030.0932,086
Oct 4, 20241,044.401,044.401,034.801,041.101,041.0939,572
Oct 3, 20241,049.501,049.501,049.501,049.501,049.49-
Oct 2, 20241,050.001,049.501,049.501,049.501,049.4918,764
Oct 1, 20241,050.001,050.001,050.001,050.101,050.091,503
Sep 30, 20241,054.001,054.001,044.201,050.101,050.09612,991
Sep 27, 20241,065.401,056.901,054.001,054.001,053.9922,438
Sep 26, 20241,067.101,060.001,060.001,060.001,059.9918,599
Sep 25, 20241,063.301,063.301,059.901,059.901,059.8924,176
Sep 24, 20241,065.001,066.501,063.301,068.501,068.49764
Sep 23, 20241,063.301,063.301,063.301,068.501,068.491,279
Sep 17, 20241,067.201,068.501,067.201,068.501,068.4929,223
Sep 16, 20241,058.301,058.301,058.301,062.001,061.99296
Sep 13, 20241,062.701,062.701,062.701,062.001,061.99100
Sep 12, 20241,060.001,062.601,060.001,062.001,061.9925,149
Sep 11, 20241,061.001,067.901,056.201,059.801,059.79505,449
Sep 10, 20241,062.501,068.401,056.101,061.601,061.59109,455
Sep 9, 20241,062.901,063.301,061.001,063.201,063.1920,261
Sep 6, 20241,050.001,057.801,050.001,057.801,057.7922,772
Sep 5, 20241,055.501,052.901,052.601,052.601,052.5925,777
Sep 4, 20241,062.001,059.501,057.001,058.101,058.0940,226
Sep 3, 20241,062.801,065.701,062.801,064.601,064.5943,782
Sep 2, 20241,060.501,060.501,060.001,060.201,060.1940,002
Aug 30, 20241,056.701,063.401,056.001,060.001,059.99407,829
Aug 29, 20241,056.701,060.801,056.001,057.601,057.5949,621
Aug 28, 20241,062.101,059.501,057.001,057.501,057.4944,773
Aug 27, 20241,061.401,062.001,057.801,059.501,059.4958,020
Aug 26, 20241,064.001,064.001,064.001,064.001,063.99564,000
Aug 23, 20241,065.401,065.401,065.401,061.701,061.69215
Aug 22, 20241,061.701,061.701,061.701,061.701,061.69-
Aug 21, 20241,062.901,065.501,060.301,061.701,061.6917,736
Aug 20, 20241,061.501,061.501,061.501,058.201,058.19100
Aug 19, 20241,062.901,062.901,062.901,058.201,058.191,459
Aug 16, 20241,050.001,062.801,050.701,063.601,063.5961,506
Aug 14, 20241,060.101,065.301,063.301,065.301,065.29557,800
Aug 13, 20241,060.101,060.101,060.101,072.001,071.99220
Aug 12, 20241,052.401,052.401,052.401,072.001,071.991,499
Aug 9, 20241,099.701,102.401,060.001,072.001,071.9954,961
Aug 8, 20241,131.401,125.201,107.501,109.801,109.7943,193
Aug 7, 20241,145.101,145.101,145.101,145.101,145.09-
Aug 6, 20241,128.601,128.601,127.501,145.101,145.091,002
Aug 5, 20241,135.401,135.401,131.601,145.101,145.091,847
Aug 2, 20241,143.301,143.301,143.301,145.101,145.0982
Aug 1, 20241,154.901,151.001,139.801,145.101,145.0910,699
Jul 31, 20241,160.001,160.001,154.401,160.101,160.095,070
Jul 30, 20241,163.001,163.001,163.001,160.101,160.09269
Jul 29, 20241,160.101,160.101,160.101,160.101,160.09-
Jul 26, 20241,160.001,160.101,160.001,160.101,160.09100,000
Jul 25, 20241,170.101,167.201,153.301,153.201,153.1948,587
Jul 24, 20241,173.001,173.001,173.001,173.001,172.997,780
Jul 23, 20241,188.001,188.001,164.201,172.401,172.3993,635
Jul 22, 20241,190.001,190.201,190.001,190.001,189.99120,001
Jul 19, 20241,185.001,185.201,184.001,185.101,185.09102,191
Jul 18, 20241,186.901,184.001,184.001,184.001,183.996,845
Jul 17, 20241,181.001,190.001,183.201,189.801,189.7951,543
Jul 15, 20241,180.301,180.301,180.301,180.301,180.29-
Jul 12, 20241,186.601,186.601,179.301,180.301,180.2922,486
Jul 11, 20241,189.701,185.301,184.401,185.301,185.29634,000
Jul 10, 20241,189.701,184.401,184.401,180.801,180.793,047
Jul 9, 20241,189.601,186.601,180.801,180.801,180.7950,773
Jul 8, 20241,190.001,192.501,190.001,192.501,192.4935,577
Jul 5, 20241,192.501,192.501,192.501,190.001,189.994,207
Jul 4, 20241,187.101,192.901,187.101,190.001,189.99435
Jul 3, 20241,190.001,190.001,190.001,190.001,189.992,752,192
Jul 2, 20241,184.001,184.001,184.001,190.001,189.99324
Jul 1, 20241,198.301,190.001,190.001,190.001,189.998,041
Jun 28, 20241,192.601,192.601,192.601,195.501,195.49325
Jun 27, 20241,198.401,199.001,192.601,195.501,195.492,925
Jun 26, 20241,198.901,196.001,195.001,195.501,195.4934,045
Jun 25, 20241,192.901,196.001,195.801,196.001,195.9924,172
Jun 24, 20241,200.001,203.001,190.001,190.001,189.992,105,589
Jun 21, 20241,190.001,194.101,190.001,190.001,189.9987,776
Jun 19, 20241,203.001,203.001,203.001,200.001,199.99100
Jun 18, 20241,200.001,200.001,200.001,200.001,199.99177,000
Jun 17, 20241,152.001,205.801,152.001,199.401,199.39940
Jun 14, 20241,182.201,200.001,185.101,200.001,199.99279,512
Jun 13, 20241,174.701,180.001,177.601,179.301,179.2911,435
Jun 12, 20241,171.801,171.801,171.801,171.801,171.7935,747
Jun 11, 20241,188.001,184.701,174.001,174.601,174.5940,188
Jun 10, 20241,188.001,188.001,188.001,192.901,192.89110
Jun 7, 20241,195.801,192.901,192.901,192.901,192.89250,100
Jun 6, 20241,206.001,201.201,189.201,192.901,192.89314,112
Jun 5, 20241,206.401,208.001,206.001,207.101,207.0940,909
Jun 4, 20241,206.901,202.001,200.001,201.001,200.9936,632
Jun 3, 20241,205.901,202.001,200.001,201.001,200.9934,515
May 31, 20241,200.001,203.001,200.001,200.001,199.99450,000
May 30, 20241,233.301,227.901,200.001,200.001,199.99667,858
May 29, 20241,220.001,210.001,207.101,209.901,209.89243
May 28, 20241,205.701,215.001,205.701,213.101,213.0931,318
May 27, 20241,195.001,195.001,195.001,195.001,194.9932,107
May 24, 20241,190.801,190.801,185.001,190.001,189.9942,398
May 23, 20241,183.001,186.001,183.001,185.001,184.99434,000
May 22, 20241,181.001,193.901,181.001,186.501,186.4949,561
May 20, 20241,172.001,190.001,172.001,175.201,175.1939,004
May 17, 20241,176.001,176.001,170.901,170.901,170.89278
May 16, 20241,171.001,171.001,171.001,170.901,170.89527
May 15, 20241,171.001,174.001,150.001,170.901,170.8938,376
May 14, 20241,178.001,178.001,178.001,176.201,176.191,338
May 13, 20241,159.601,177.001,159.601,176.201,176.1929,987
May 10, 20241,130.501,146.101,130.501,142.501,142.4946,805
May 9, 20241,125.001,125.001,113.301,125.001,124.9941,371
May 8, 20241,157.001,160.001,110.001,118.801,118.7975,502
May 7, 20241,162.001,162.001,162.001,162.001,161.99-
May 6, 20241,166.101,164.001,160.001,162.001,161.9934,090
May 3, 20241,161.801,161.801,160.001,160.401,160.3932,675
May 2, 20241,183.501,183.501,165.001,167.501,167.4991,025
Apr 30, 20241,175.801,185.501,175.001,181.301,181.29110,893
Apr 29, 20241,201.001,201.001,186.401,186.301,186.2967,579
Apr 26, 20241,210.601,210.601,210.601,210.601,210.59-
Apr 25, 20241,224.201,224.201,197.401,210.601,210.5936,050
Apr 24, 20241,230.201,230.201,230.201,230.201,230.19-
Apr 23, 20241,228.801,236.201,228.801,230.201,230.19436
Apr 22, 20241,230.201,230.201,230.201,230.201,230.19-
Apr 19, 20241,230.201,230.201,230.201,230.201,230.19-
Apr 18, 20241,230.001,230.001,230.001,230.201,230.19100
Apr 17, 20241,218.801,218.801,218.801,230.201,230.193,768

Related Tickers

8162.HK Loco Hong Kong Holdings Limited
0.510
-3.77%
 
FIH.L FIH group plc
175.00
0.00%
 
BYW.F BayWa Aktiengesellschaft
17.20
-1.71%
 
BSGR.AS B&S Group S.A.
5.89
-0.51%
 
CYIO CYIOS Corporation
0.0083
+13.70%
 
0261.HK GBA HOLDINGS
0.375
0.00%
 
0882.HK TIANJIN DEV
1.850
0.00%
 
3034.KL Hap Seng Consolidated Berhad
2.5800
-0.39%
 
BYW6.DE BayWa Aktiengesellschaft
8.39
+1.70%
 
KHG.HE KH Group Oyj
0.5240
0.00%