UK markets close in 3 hours 59 minutes

Empresas Gasco S.A. (GASCO.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
1,002.00-38.00 (-3.65%)
At close: 04:44PM CLT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022960.011,010.00995.001,002.001,002.00171
17 Aug 20221,040.001,040.001,040.001,040.001,040.00-
16 Aug 20221,020.001,020.001,020.001,040.001,040.006,000
12 Aug 20221,040.001,040.001,040.001,040.001,040.0013,843
12 Aug 20225 Dividend
11 Aug 20221,060.001,060.001,060.001,100.001,095.003,950
10 Aug 20221,100.001,100.001,100.001,100.001,095.00-
09 Aug 20221,100.001,100.001,100.001,100.001,095.00-
08 Aug 20221,060.001,060.001,060.001,100.001,095.005
05 Aug 20221,091.001,091.201,091.001,100.001,095.002,000
04 Aug 20221,091.201,091.201,091.201,100.001,095.00251
03 Aug 20221,100.001,100.001,100.001,100.001,095.00-
02 Aug 20221,100.001,100.001,100.001,100.001,095.00-
01 Aug 20221,091.201,091.201,060.001,100.001,095.001,206
29 Jul 20221,091.001,091.001,091.001,100.001,095.001,000
28 Jul 20221,100.001,100.001,100.001,100.001,095.00-
27 Jul 20221,060.001,060.001,060.001,100.001,095.0010
26 Jul 20221,061.001,060.001,060.001,100.001,095.004,675
25 Jul 20221,091.201,091.201,091.201,100.001,095.0090
22 Jul 20221,100.001,100.001,100.001,100.001,095.00-
21 Jul 20221,091.201,091.201,091.201,100.001,095.0024
20 Jul 20221,096.401,096.401,096.401,100.001,095.0014
19 Jul 20221,100.001,100.001,100.001,100.001,095.00-
18 Jul 20221,070.001,080.001,060.001,100.001,095.001,315
15 Jul 20221,100.001,100.001,100.001,100.001,095.00-
14 Jul 20221,070.001,070.001,070.001,100.001,095.006,000
13 Jul 20221,100.001,100.001,100.001,100.001,095.0090
12 Jul 20221,089.001,089.001,075.001,100.001,095.005,262
11 Jul 20221,100.001,100.001,100.001,100.001,095.00-
08 Jul 20221,100.001,110.001,100.001,100.001,095.0015
07 Jul 20221,129.901,129.901,129.901,155.001,149.751,488
06 Jul 20221,155.001,155.001,155.001,155.001,149.75-
05 Jul 20221,155.001,155.001,155.001,155.001,149.75-
04 Jul 20221,142.701,142.701,142.701,155.001,149.7510
01 Jul 20221,142.701,142.701,142.701,155.001,149.75116
30 Jun 20221,155.001,155.001,155.001,155.001,149.75-
29 Jun 20221,142.701,142.701,142.701,155.001,149.75287
28 Jun 20221,155.001,155.001,155.001,155.001,149.75-
24 Jun 20221,142.701,142.701,142.701,155.001,149.7544
23 Jun 20221,110.001,110.001,110.001,155.001,149.75500
23 Jun 20225 Dividend
22 Jun 20221,142.001,142.001,142.001,155.001,144.77500
20 Jun 20221,155.001,155.001,155.001,155.001,144.77-
17 Jun 20221,142.701,142.701,142.701,155.001,144.7720
16 Jun 20221,130.001,130.001,130.001,155.001,144.775,492
15 Jun 20221,155.001,155.001,155.001,155.001,144.77-
14 Jun 20221,135.001,135.001,135.001,155.001,144.773,015
13 Jun 20221,155.001,155.001,155.001,155.001,144.7714,310
10 Jun 20221,187.401,155.001,155.001,187.401,176.892,074
09 Jun 20221,155.001,155.001,155.001,187.401,176.893,075
08 Jun 20221,187.401,187.401,187.401,187.401,176.89-
07 Jun 20221,187.401,187.401,187.401,187.401,176.89-
06 Jun 20221,175.401,175.501,175.501,187.401,176.891,145
03 Jun 20221,188.901,188.901,177.001,187.401,176.895,532
02 Jun 20221,180.101,180.001,179.001,179.201,168.7618,976
01 Jun 20221,214.701,214.701,214.701,210.201,199.4881
31 May 20221,214.801,214.801,190.001,210.201,199.484,192
30 May 20221,200.001,200.001,200.001,210.201,199.481,424
27 May 20221,210.201,210.201,210.201,210.201,199.483,073
26 May 20221,200.001,210.201,210.201,210.201,199.481,488
25 May 20221,210.201,210.201,210.201,210.201,199.48650
24 May 20221,210.001,210.001,210.001,210.201,199.48103
23 May 20221,210.001,210.001,210.001,210.201,199.4813,956
20 May 20221,235.401,235.401,235.401,240.301,229.323,233
19 May 20221,214.801,214.801,214.801,240.301,229.32931
18 May 20221,240.301,240.301,240.301,240.301,229.32-
17 May 20221,200.001,200.001,200.001,240.301,229.323,606
16 May 20221,240.301,240.301,240.301,240.301,229.32-
16 May 202237 Dividend
13 May 20221,240.301,240.301,240.301,240.301,192.65-
12 May 20221,235.001,240.501,240.501,240.301,192.65372
11 May 20221,240.001,240.001,240.001,240.001,192.3610
10 May 20221,235.001,235.001,235.001,240.001,192.36453
09 May 20221,240.001,240.001,240.001,240.001,192.36-
06 May 20221,240.001,240.001,240.001,240.001,192.36105
05 May 20221,240.001,240.001,240.001,240.001,192.36811
04 May 20221,240.001,240.001,240.001,240.001,192.36-
03 May 20221,230.001,230.001,230.001,240.001,192.363,034
02 May 20221,240.001,240.001,240.001,240.001,192.366,916
29 Apr 20221,240.001,240.001,240.001,240.001,192.3657
28 Apr 20221,240.001,240.001,240.001,240.001,192.36-
27 Apr 20221,240.501,240.501,206.001,240.001,192.3696
26 Apr 20221,220.001,220.001,207.801,240.001,192.364,721
25 Apr 20221,255.901,255.901,255.901,240.001,192.361
22 Apr 20221,227.601,240.001,227.601,240.001,192.36763
21 Apr 20221,240.001,240.001,240.001,240.001,192.36-
20 Apr 20221,239.001,255.001,220.001,240.001,192.36616
19 Apr 20221,240.001,240.001,240.001,240.001,192.36-
18 Apr 20221,239.001,239.001,239.001,240.001,192.3632
14 Apr 20221,240.001,240.001,240.001,240.001,192.36-
13 Apr 20221,239.001,239.001,239.001,240.001,192.361,353
12 Apr 20221,220.001,220.001,220.001,240.001,192.36100
11 Apr 20221,240.001,240.001,240.001,240.001,192.36-
08 Apr 20221,240.001,240.001,240.001,240.001,192.36876
07 Apr 20221,240.001,240.001,240.001,240.001,192.36397
06 Apr 20221,240.001,240.001,240.001,240.001,192.361,000
05 Apr 20221,220.001,241.601,240.001,240.001,192.361
04 Apr 20221,255.901,255.901,255.901,252.801,204.66199
01 Apr 20221,255.901,255.901,255.901,252.801,204.663,400
31 Mar 20221,254.001,254.001,241.501,252.801,204.664,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...