IPSA

3.990,622
10,63
0,27%
15:43 21/09/17
Vol: 5.466.336.189
Máx: 3.990,62
Mín: 3.975,09
MENU

Listado de empresas

desplazar para ver más
Nombre Precio Var. % Var. Máx. Mín. Volumen Fecha/Hora
AES GENER 223,90$ -0,04% -0,54$ 224,00$ 223,90$ 250.855 21/09 15:32
AGUAS-A 402,91$ 0,00% 2,22$ 402,91$ 400,00$ 45.799 21/09 15:43
ANDINA PFD-B 2.905,00$ -0,17% -14,50$ 2.925,10$ 2.905,00$ 1.448 21/09 15:16
ANTARCHILE 9.260,00$ 0,60% 7,30$ 9.300,00$ 9.260,00$ 837 21/09 15:14
BANMEDICA 2.070,00$ -0,48% -5,00$ 2.090,00$ 2.070,00$ 6.880 21/09 14:59
BESALCO 620,00$ 5,12% 32,22$ 625,00$ 588,00$ 278.242 21/09 15:40
BSANTANDER 46,70$ 0,47% 0,25$ 46,73$ 46,44$ 4.438.617 21/09 15:42
CRUZ BLANCA 538,00$ 0,56% 3,00$ 538,00$ 538,00$ 4.726 23/02 14:58
CAP 6.690,00$ -4,02% -273,20$ 6.797,90$ 6.650,00$ 146.113 21/09 15:43
CENCOSUD 1.905,00$ 0,79% 11,30$ 1.905,10$ 1.880,00$ 76.677 21/09 15:41
CERVEZAS 8.460,00$ 0,00% 0,00$ 8.460,00$ 8.460,00$ 222 21/09 15:43
CGE 769,00$ -77,38% -2.631,00$ 799,00$ 769,00$ 6.846 05/10 17:30
CHILE 93,50$ 1,73% 1,61$ 93,50$ 91,88$ 2.755.541 21/09 15:43
CMPC 1.635,00$ -0,73% -10,50$ 1.649,00$ 1.635,00$ 20.236 21/09 15:41
COLBUN 151,90$ -0,33% -0,48$ 151,90$ 151,90$ 23.866 21/09 15:31
CONCHATORO 1.070,00$ 1,95% 28,90$ 1.070,00$ 1.070,00$ 14.510 21/09 15:33
COPEC 8.260,00$ 0,20% 21,70$ 8.298,00$ 8.200,00$ 18.724 21/09 15:45
CREDITO 40.200,00$ 0,50% 231,00$ 40.200,00$ 39.969,00$ 4.547 21/09 15:43
EMBONOR PFD-B 1.594,10$ 1,39% -15,10$ 1.600,00$ 1.575,00$ 886.889 20/09 22:30
ENERSIS N 128,46$ -0,03% 0,13$ 128,46$ 128,34$ 435.740 21/09 15:37
ENERSIS CHILE 73,99$ 1,08% 0,41$ 73,99$ 73,59$ 114.911 21/09 15:40
ENDESA 527,60$ 0,11% -0,01$ 527,60$ 527,60$ 185.808 21/09 15:34
E CL 1.320,00$ 0,04% 0,40$ 1.320,00$ 1.320,00$ 59.945 21/09 15:37
ENTEL N 6.599,80$ 0,16% 15,70$ 6.600,00$ 6.599,80$ 3.334 21/09 15:37
FALABELLA 6.040,00$ -0,59% -36,40$ 6.040,10$ 6.006,00$ 13.527 21/09 15:42
FORUS 2.780,60$ 1,82% -80,60$ 2.800,00$ 2.700,00$ 311.290 20/09 22:30
INVERS CONSTRUC 10.675,00$ 2,03% 225,00$ 10.700,00$ 10.675,00$ 2.518 21/09 15:31
INVERSIONES AGUAS 1.095,00$ 0,75% 5,10$ 1.095,00$ 1.095,00$ 40.717 21/09 15:42
CORPBANCA 5,95$ 0,80% 0,01$ 6,00$ 5,95$ 8.018.132 21/09 15:32
LATAM AIRLINES GRP 8.718,20$ -0,48% -21,50$ 8.750,00$ 8.695,00$ 15.443 21/09 15:41
MASISA 46,45$ 0,93% 0,35$ 46,45$ 46,20$ 130.093 21/09 15:08
MATRIZ 67,07$ 0,00% -1,87$ 67,11$ 66,50$ 16.437.215 20/09 22:30
ORO BLANCO 7,06$ 1,15% 0,13$ 7,17$ 6,98$ 5.782.245 21/09 15:37
PARAUCO 1.740,10$ -0,51% -5,30$ 1.740,10$ 1.740,00$ 19.465 21/09 15:46
QUINENCO 1.780,00$ 0,00% 0,00$ 1.781,00$ 1.760,00$ 23 20/09 22:30
RIPLEY 603,81$ 1,40% 0,01$ 606,00$ 592,00$ 150 20/09 22:30
SALFACORP 933,00$ -0,21% -1,99$ 935,00$ 933,00$ 14.705 21/09 15:30
SECURITY 251,89$ 2,39% -1,38$ 251,89$ 246,00$ 200 20/09 22:30
SIGDO 1.122,50$ 0,09% -17,50$ 1.111,00$ 1.111,00$ 3.754 20/09 22:30
SM-CHILE-B 280,00$ 0,99% 0,74$ 280,00$ 280,00$ 107.044 21/09 14:49
SONDA 1.288,00$ -0,16% -2,00$ 1.290,00$ 1.288,00$ 3.636 21/09 15:31
SOQUIMICH PFD-B 36.900,00$ 3,81% 1.079,00$ 36.900,00$ 36.022,00$ 46.807 21/09 15:45
VAPORES 33,65$ 4,15% 1,18$ 33,81$ 32,30$ 36.450.083 21/09 15:43

Información de mercados financieros proporcionada por SIX Financial Information