UK markets close in 9 minutes

Empresas Gasco S.A. (GASCO.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
1,103.90-13.10 (-1.17%)
At close: 11:52AM CLT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241,117.001,117.001,117.001,117.001,117.0044
29 Apr 20241,117.001,117.001,103.901,117.001,117.0024,253
26 Apr 20241,116.001,116.001,116.001,138.401,138.4039
25 Apr 20241,145.001,140.001,140.001,138.401,138.4023,294
24 Apr 20241,145.001,145.001,145.001,198.901,198.903,973
23 Apr 20241,178.601,178.601,178.601,198.901,198.90100
22 Apr 20241,183.001,183.001,183.001,198.901,198.901,154
19 Apr 20241,198.901,198.901,198.901,198.901,198.90-
18 Apr 20241,150.001,150.001,150.001,198.901,198.90190
17 Apr 20241,194.001,194.001,194.001,198.901,198.9032
16 Apr 20241,198.001,198.001,165.001,198.901,198.90876
15 Apr 20241,198.901,198.901,198.901,198.901,198.90-
12 Apr 20241,186.901,170.001,170.001,198.901,198.901,500
11 Apr 20241,194.201,204.501,194.201,198.901,198.9032,066
10 Apr 20241,170.001,170.001,170.001,210.001,210.00436
09 Apr 20241,200.001,170.001,168.001,210.001,210.002,733
08 Apr 20241,200.001,200.001,190.001,210.001,210.0050
05 Apr 20241,168.001,200.001,168.001,210.001,210.00110
04 Apr 20241,168.001,200.001,168.001,210.001,210.003,442
03 Apr 20241,209.501,209.501,200.001,210.001,210.00207
02 Apr 20241,209.501,200.001,200.001,210.001,210.00743
01 Apr 20241,219.901,210.001,210.001,210.001,210.0015,187
28 Mar 20241,200.001,200.001,190.001,245.601,245.60507
27 Mar 20241,225.101,225.101,225.001,245.601,245.60761
26 Mar 20241,195.001,229.801,195.001,245.601,245.603,213
25 Mar 20241,245.601,245.601,245.601,245.601,245.60-
22 Mar 20241,245.601,245.601,245.601,245.601,245.604,633
21 Mar 20241,245.601,245.601,245.601,245.601,245.607,000
20 Mar 20241,240.001,240.001,240.001,240.001,240.00-
19 Mar 20241,240.001,240.001,240.001,240.001,240.0014,923
18 Mar 20241,250.001,250.001,250.001,270.001,270.003,149
15 Mar 20241,276.501,276.501,276.501,270.001,270.0025
14 Mar 20241,276.501,240.001,240.001,270.001,270.002,435
13 Mar 20241,260.001,270.001,260.001,270.001,270.001,725
12 Mar 20241,276.501,276.501,255.001,270.001,270.002,886
11 Mar 20241,270.001,270.001,270.001,270.001,270.00250
08 Mar 20241,274.001,274.001,269.001,270.001,270.00437
07 Mar 20241,270.001,270.001,270.001,270.001,270.00-
06 Mar 20241,295.001,270.001,270.001,270.001,270.0035,055
05 Mar 20241,317.701,317.701,308.801,308.801,308.80748
04 Mar 20241,305.001,317.701,290.001,308.801,308.8032,636
01 Mar 20241,266.201,300.001,266.201,300.001,300.0062,648
29 Feb 20241,266.201,266.201,266.201,260.901,260.90500
28 Feb 20241,260.901,260.001,240.001,260.901,260.904,829
27 Feb 20241,266.201,266.201,250.001,260.901,260.908,113
26 Feb 20241,235.401,240.001,235.401,236.401,236.4010,226
23 Feb 20241,190.501,214.801,214.801,214.801,214.807,659
22 Feb 20241,180.001,190.501,180.001,190.501,190.50734
21 Feb 20241,199.301,214.801,180.001,190.501,190.5024,726
20 Feb 20241,194.201,199.301,187.301,193.001,193.0010,706
19 Feb 20241,160.001,183.901,160.001,184.001,184.0012,494
19 Feb 20245 Dividend
16 Feb 20241,166.801,189.001,170.001,180.001,175.00130,701
15 Feb 20241,163.301,170.001,151.001,166.801,161.8633,929
14 Feb 20241,148.001,150.101,148.001,150.101,145.238,660
13 Feb 20241,150.001,150.001,150.001,150.001,145.13-
12 Feb 20241,163.301,150.001,150.001,150.001,145.137,502
09 Feb 20241,142.001,150.001,142.001,142.001,137.1625
08 Feb 20241,132.401,150.001,132.401,142.001,137.1618,585
07 Feb 20241,090.001,122.101,122.101,122.101,117.357,162
06 Feb 20241,101.501,110.001,101.501,110.001,105.3023,200
05 Feb 20241,070.001,070.001,070.001,085.501,080.901,282
02 Feb 20241,080.001,080.001,080.001,085.501,080.9045
01 Feb 20241,075.001,075.001,075.001,085.501,080.90700
31 Jan 20241,085.501,085.501,085.501,085.501,080.90-
30 Jan 20241,085.501,086.001,085.501,085.501,080.90508
29 Jan 20241,101.501,101.501,075.001,085.501,080.90792
26 Jan 20241,106.701,106.701,106.701,085.501,080.9043
25 Jan 20241,090.001,090.001,085.001,085.501,080.9010,300
24 Jan 20241,104.601,104.601,104.601,104.601,099.927,000
23 Jan 20241,119.901,089.001,089.001,089.001,084.397,474
22 Jan 20241,109.801,109.801,089.001,119.901,115.153,250
19 Jan 20241,121.101,121.101,109.901,119.901,115.157,400
18 Jan 20241,121.101,121.101,121.101,105.801,101.1115
17 Jan 20241,092.501,106.701,092.501,105.801,101.119,206
16 Jan 20241,098.001,095.301,080.001,092.501,087.8733,909
15 Jan 20241,091.001,091.001,091.001,089.901,085.28362
12 Jan 20241,089.901,089.901,089.901,089.901,085.28-
11 Jan 20241,080.301,106.701,065.001,089.901,085.2833,860
10 Jan 20241,065.001,080.301,065.001,091.201,086.58446
09 Jan 20241,096.401,096.401,065.001,091.201,086.588,704
08 Jan 20241,065.001,065.001,065.001,065.001,060.49-
05 Jan 20241,065.001,065.001,065.001,065.001,060.49-
04 Jan 20241,060.301,065.001,060.301,065.001,060.4910,337
03 Jan 20241,055.201,055.201,055.201,055.201,050.738,344
02 Jan 20241,039.001,050.001,020.001,032.601,028.2235,787
29 Dec 20231,039.701,039.701,039.701,039.701,035.297,500
28 Dec 20231,034.001,030.001,030.001,030.001,025.649,565
27 Dec 20231,050.001,050.00983.70994.80990.5888,736
26 Dec 20231,020.001,050.001,045.001,049.501,045.057,596
22 Dec 20231,031.501,031.501,031.501,031.501,027.13-
21 Dec 20231,029.501,034.601,024.301,031.501,027.1337,921
20 Dec 20231,034.601,034.601,034.601,034.601,030.22-
19 Dec 20231,034.601,034.601,034.601,034.601,030.22-
18 Dec 20231,034.601,034.601,034.601,034.601,030.22-
15 Dec 20231,034.601,034.601,034.601,034.601,030.22-
14 Dec 20231,034.601,034.601,034.601,034.601,030.224
13 Dec 20231,005.001,034.601,005.001,034.601,030.221,362
12 Dec 20231,034.601,034.601,034.601,034.601,030.22-
11 Dec 20231,034.601,034.601,034.601,034.601,030.22488
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...