Empresas La Polar S.A. (NUEVAPOLAR.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
As of 12:30PM CLT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.30 | 6.43 | 6.29 | 6.40 | 6.40 | 7,893,649 |
| 25 Apr 2024 | 6.25 | 6.25 | 6.10 | 6.15 | 6.15 | 12,226 |
| 24 Apr 2024 | 6.12 | 6.23 | 6.14 | 6.15 | 6.15 | 4,827,383 |
| 23 Apr 2024 | 6.11 | 6.11 | 5.95 | 6.12 | 6.12 | 152,686 |
| 22 Apr 2024 | 5.88 | 5.91 | 5.90 | 5.89 | 5.89 | 1,243,510 |
| 19 Apr 2024 | 5.90 | 5.90 | 5.79 | 5.89 | 5.89 | 29,392 |
| 18 Apr 2024 | 5.99 | 5.99 | 5.78 | 5.84 | 5.84 | 4,982,421 |
| 17 Apr 2024 | 5.99 | 6.00 | 5.92 | 5.99 | 5.99 | 200,000 |
| 16 Apr 2024 | 6.00 | 6.15 | 6.02 | 6.09 | 6.09 | 1,360,717 |
| 15 Apr 2024 | 6.30 | 6.10 | 6.10 | 6.10 | 6.10 | 1,232,031 |
| 12 Apr 2024 | 6.50 | 6.50 | 6.30 | 6.43 | 6.43 | 588,901 |
| 11 Apr 2024 | 6.40 | 6.50 | 6.40 | 6.43 | 6.43 | 2,000,000 |
| 10 Apr 2024 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 4,264,608 |
| 09 Apr 2024 | 6.35 | 6.53 | 6.35 | 6.36 | 6.36 | 2,115,469 |
| 08 Apr 2024 | 6.75 | 6.55 | 6.50 | 6.53 | 6.53 | 2,403,810 |
| 05 Apr 2024 | 6.98 | 6.71 | 6.45 | 6.50 | 6.50 | 4,708,938 |
| 04 Apr 2024 | 6.76 | 6.76 | 6.70 | 6.66 | 6.66 | 200,000 |
| 03 Apr 2024 | 6.62 | 6.80 | 6.62 | 6.76 | 6.76 | 4,516,168 |
| 02 Apr 2024 | 6.70 | 6.80 | 6.60 | 6.62 | 6.62 | 3,421,451 |
| 01 Apr 2024 | 6.59 | 6.60 | 6.55 | 6.59 | 6.59 | 1,801,748 |
| 28 Mar 2024 | 6.40 | 6.55 | 6.40 | 6.42 | 6.42 | 77,000 |
| 27 Mar 2024 | 6.53 | 6.75 | 6.30 | 6.43 | 6.43 | 6,402,612 |
| 26 Mar 2024 | 6.68 | 6.69 | 6.47 | 6.53 | 6.53 | 2,420,123 |
| 25 Mar 2024 | 6.80 | 6.97 | 6.60 | 6.68 | 6.68 | 4,202,174 |
| 22 Mar 2024 | 6.50 | 6.75 | 6.50 | 6.72 | 6.72 | 3,218,525 |
| 21 Mar 2024 | 6.30 | 6.46 | 6.30 | 6.32 | 6.32 | 2,406,272 |
| 20 Mar 2024 | 6.50 | 6.50 | 6.47 | 6.46 | 6.46 | 1,250,022 |
| 19 Mar 2024 | 6.65 | 6.70 | 6.40 | 6.57 | 6.57 | 7,068,579 |
| 18 Mar 2024 | 7.00 | 7.00 | 6.77 | 6.78 | 6.78 | 4,607,037 |
| 15 Mar 2024 | 7.11 | 7.10 | 6.65 | 6.94 | 6.94 | 13,973,030 |
| 14 Mar 2024 | 7.10 | 7.12 | 7.10 | 7.11 | 7.11 | 5,575,720 |
| 13 Mar 2024 | 7.28 | 7.30 | 7.20 | 7.28 | 7.28 | 598,054 |
| 12 Mar 2024 | 7.19 | 7.30 | 7.30 | 7.28 | 7.28 | 77,193 |
| 11 Mar 2024 | 7.31 | 7.30 | 7.20 | 7.23 | 7.23 | 1,394,998 |
| 08 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 664,659 |
| 07 Mar 2024 | 7.27 | 7.30 | 7.30 | 7.30 | 7.30 | 1,436,406 |
| 06 Mar 2024 | 7.40 | 7.40 | 7.25 | 7.28 | 7.28 | 6,589,778 |
| 05 Mar 2024 | 7.50 | 7.40 | 7.25 | 7.34 | 7.34 | 4,134,631 |
| 04 Mar 2024 | 7.60 | 7.60 | 7.30 | 7.55 | 7.55 | 5,873,940 |
| 01 Mar 2024 | 7.60 | 7.60 | 7.30 | 7.60 | 7.60 | 300,000 |
| 29 Feb 2024 | 7.40 | 7.60 | 7.30 | 7.53 | 7.53 | 6,461,484 |
| 28 Feb 2024 | 7.50 | 7.50 | 7.40 | 7.48 | 7.48 | 1,576,000 |
| 27 Feb 2024 | 7.39 | 7.60 | 7.30 | 7.46 | 7.46 | 2,057,728 |
| 26 Feb 2024 | 7.59 | 7.40 | 7.40 | 7.39 | 7.39 | 2,886,532 |
| 23 Feb 2024 | 7.40 | 7.60 | 7.40 | 7.53 | 7.53 | 5,339,258 |
| 22 Feb 2024 | 7.53 | 7.60 | 7.60 | 7.60 | 7.60 | 176,659 |
| 21 Feb 2024 | 7.41 | 7.52 | 7.40 | 7.60 | 7.60 | 29,665 |
| 20 Feb 2024 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | 200,000 |
| 19 Feb 2024 | 7.70 | 7.65 | 7.55 | 7.60 | 7.60 | 6,745,616 |
| 16 Feb 2024 | 7.50 | 7.60 | 7.45 | 7.60 | 7.60 | 4,700,016 |
| 15 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.56 | 7.56 | 701,338 |
| 14 Feb 2024 | 7.30 | 7.60 | 7.40 | 7.56 | 7.56 | 5,658,811 |
| 13 Feb 2024 | 7.34 | 7.80 | 7.34 | 7.41 | 7.41 | 8,422,356 |
| 12 Feb 2024 | 7.10 | 7.40 | 7.20 | 7.34 | 7.34 | 7,578,067 |
| 09 Feb 2024 | 7.00 | 7.40 | 6.70 | 7.10 | 7.10 | 8,064,283 |
| 08 Feb 2024 | 6.38 | 6.70 | 6.60 | 6.70 | 6.70 | 2,528,059 |
| 07 Feb 2024 | 6.53 | 6.60 | 6.40 | 6.46 | 6.46 | 7,395,860 |
| 06 Feb 2024 | 6.40 | 6.60 | 6.50 | 6.50 | 6.50 | 1,227,507 |
| 05 Feb 2024 | 6.60 | 7.00 | 6.50 | 6.61 | 6.61 | 79,153 |
| 02 Feb 2024 | 7.39 | 7.10 | 6.80 | 7.00 | 7.00 | 28,952,475 |
| 01 Feb 2024 | 7.40 | 7.50 | 7.30 | 7.39 | 7.39 | 3,312,200 |
| 31 Jan 2024 | 7.20 | 7.40 | 7.20 | 7.50 | 7.50 | 114,000 |
| 30 Jan 2024 | 7.20 | 7.30 | 7.20 | 7.50 | 7.50 | 338,275 |
| 29 Jan 2024 | 7.53 | 7.60 | 7.50 | 7.50 | 7.50 | 4,685,637 |
| 26 Jan 2024 | 7.40 | 7.65 | 7.41 | 7.51 | 7.51 | 6,405,028 |
| 25 Jan 2024 | 7.90 | 7.98 | 7.80 | 7.80 | 7.80 | 2,315,152 |
| 24 Jan 2024 | 7.53 | 8.00 | 7.53 | 7.93 | 7.93 | 8,971,916 |
| 23 Jan 2024 | 7.50 | 7.70 | 7.47 | 7.55 | 7.55 | 12,594,147 |
| 22 Jan 2024 | 7.28 | 7.50 | 7.36 | 7.40 | 7.40 | 5,547,428 |
| 19 Jan 2024 | 6.86 | 7.40 | 6.81 | 7.29 | 7.29 | 3,597,804 |
| 18 Jan 2024 | 7.00 | 7.00 | 6.80 | 6.86 | 6.86 | 1,679,420 |
| 17 Jan 2024 | 7.11 | 7.11 | 6.90 | 6.99 | 6.99 | 3,643,785 |
| 16 Jan 2024 | 7.11 | 7.40 | 7.11 | 7.11 | 7.11 | 3,569,638 |
| 15 Jan 2024 | 6.80 | 7.13 | 6.55 | 7.10 | 7.10 | 5,309,917 |
| 12 Jan 2024 | 7.10 | 7.20 | 6.50 | 6.88 | 6.88 | 6,629,990 |
| 11 Jan 2024 | 7.12 | 7.20 | 7.10 | 7.20 | 7.20 | 1,413,084 |
| 10 Jan 2024 | 7.37 | 7.45 | 7.37 | 7.41 | 7.41 | 2,735,834 |
| 09 Jan 2024 | 7.50 | 7.50 | 6.50 | 7.37 | 7.37 | 1,326,400 |
| 08 Jan 2024 | 6.20 | 6.30 | 6.30 | 6.29 | 6.29 | 1,191,409 |
| 05 Jan 2024 | 6.49 | 6.50 | 6.03 | 6.36 | 6.36 | 154,831 |
| 04 Jan 2024 | 6.15 | 6.20 | 6.00 | 6.03 | 6.03 | 200,000 |
| 03 Jan 2024 | 7.00 | 7.00 | 6.40 | 6.59 | 6.59 | 12,194,081 |
| 02 Jan 2024 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | 4,484,554 |
| 29 Dec 2023 | 7.80 | 7.80 | 7.38 | 7.50 | 7.50 | 7,208,695 |
| 28 Dec 2023 | 7.60 | 8.00 | 6.79 | 7.54 | 7.54 | 95,670 |
| 27 Dec 2023 | 6.02 | 7.20 | 6.02 | 7.20 | 7.20 | 24,423,541 |
| 26 Dec 2023 | 6.00 | 6.00 | 5.50 | 5.98 | 5.98 | 354,000 |
| 22 Dec 2023 | 5.15 | 5.30 | 5.15 | 5.28 | 5.28 | 6,994,439 |
| 21 Dec 2023 | 5.00 | 5.10 | 5.00 | 5.09 | 5.09 | 6,220,559 |
| 20 Dec 2023 | 5.20 | 5.50 | 5.00 | 5.06 | 5.06 | 10,526,288 |
| 19 Dec 2023 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | 4,560,974 |
| 18 Dec 2023 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | 3,797,121 |
| 15 Dec 2023 | 5.28 | 5.30 | 5.25 | 5.25 | 5.25 | 200,000 |
| 14 Dec 2023 | 5.10 | 5.10 | 5.10 | 4.97 | 4.97 | 1,197,546 |
| 13 Dec 2023 | 5.00 | 4.96 | 4.96 | 4.97 | 4.97 | 5,204,889 |
| 12 Dec 2023 | 5.00 | 5.04 | 4.90 | 4.99 | 4.99 | 200,000 |
| 11 Dec 2023 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 59,714 |
| 07 Dec 2023 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | 3,410,669 |
| 06 Dec 2023 | 5.10 | 5.30 | 5.00 | 5.30 | 5.30 | 3,752,893 |
| 05 Dec 2023 | 5.35 | 5.40 | 5.40 | 5.41 | 5.41 | 450,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.