Santiago - Delayed Quote CLP

Hipermarc S.A. (HIPERMARC.SN)

14.50
-0.02
(-0.14%)
At close: May 13 at 12:40:37 PM GMT-4
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
May 16, 202513.9813.9813.9814.5214.5239,341
May 15, 202513.4013.9813.4014.5214.5297,148
May 14, 2025 1.13508 Dividend
May 14, 202514.9814.9813.9914.5214.5217,513
May 13, 202514.5014.5013.8014.5213.384,398,332
May 12, 202515.2015.0014.5014.7913.63545,290
May 9, 202515.9015.2015.0015.0913.912,639,421
May 8, 202515.0015.5014.9915.4714.262,490,000
May 7, 202515.4415.4415.4415.4414.23-
May 6, 202515.4415.4415.4315.4414.239,743
May 5, 202515.4415.4415.4415.4414.2360,829
May 2, 202515.4615.4615.4615.4414.23250,000
Apr 30, 202515.2115.3515.3515.4414.23124,437
Apr 29, 202515.9915.9915.2115.4414.2379,842
Apr 28, 202515.4015.5015.4015.4414.23975,865
Apr 25, 202514.7014.7014.7014.6813.5319,997
Apr 24, 202513.7113.7113.7114.6813.53100,000
Apr 23, 202514.0014.7614.5014.6813.532,932,666
Apr 22, 202514.5014.5014.5014.5013.37687,931
Apr 21, 202514.5014.3014.3014.3013.181,020,833
Apr 17, 202514.5014.9314.5014.4313.30226,341
Apr 16, 202514.2514.9514.3314.4313.30649,436
Apr 15, 202514.1514.1514.1514.4713.347
Apr 14, 202514.4714.4714.4714.4713.3452,531
Apr 11, 202514.4714.4714.4714.4713.34-
Apr 10, 202514.4714.4714.4714.4713.34-
Apr 9, 202514.3914.3914.3914.4713.34670,605
Apr 8, 202514.5014.5014.5013.5212.46143,239
Apr 7, 202513.5213.7013.7013.5212.46326,368
Apr 4, 202514.5013.7213.7113.5212.46221,134
Apr 3, 202514.5014.5014.5013.5212.4620,336
Apr 2, 202514.9513.5113.5013.5212.461,136,952
Apr 1, 202513.3015.0013.3014.9813.813,563,367
Mar 31, 202513.1013.1013.1013.1012.0824,428
Mar 28, 202513.1013.1013.1013.1012.08700,000
Mar 27, 202513.0013.1113.0013.1112.0936,982
Mar 26, 202513.1113.1113.1113.1112.098,390
Mar 25, 202513.1113.1113.1113.1112.09-
Mar 24, 202513.1113.1113.1113.1112.09-
Mar 21, 202512.9013.3012.9013.1112.091,050,684
Mar 20, 202513.2713.2913.2713.4012.3530,039
Mar 19, 202513.3113.3113.0013.4012.35108,518
Mar 18, 202513.0213.0213.0213.4012.35246,794
Mar 17, 202513.7013.7013.4013.4012.3536,850
Mar 14, 202513.4013.4013.4013.4012.3570,000
Mar 13, 202513.3913.4013.3913.4012.35770,560
Mar 12, 202513.4013.4013.4013.4012.35-
Mar 11, 202513.4013.4013.4013.4012.35-
Mar 10, 202513.4013.4013.4013.4012.35-
Mar 7, 202513.0113.0113.0113.4012.35363
Mar 6, 202513.0013.0013.0013.4012.355,000
Mar 5, 202513.4013.4013.4013.4012.35-
Mar 4, 202512.9013.5013.0013.4012.35680,108
Mar 3, 202512.0112.0112.0112.9011.89458,560
Feb 28, 202512.9012.9012.9012.9011.89-
Feb 27, 202512.5212.5212.5212.9011.89520,402
Feb 26, 202512.7013.0012.7012.9011.891,132,373
Feb 25, 202512.6512.7012.7014.0312.93186,575
Feb 24, 202514.4914.4914.4914.0312.9344,858
Feb 21, 202514.0014.3014.0014.0312.93797,915
Feb 20, 202513.5113.5013.5013.4912.44306,987
Feb 19, 202513.5013.5013.5013.4912.44149,334
Feb 18, 202514.0013.9913.9913.4912.44149,115
Feb 17, 202513.4913.4913.4913.4912.44-
Feb 14, 202513.4914.0013.4913.4912.44116,202
Feb 13, 202513.3513.5013.5013.4912.44590,555
Feb 12, 202513.5013.0013.0013.3512.3176,680
Feb 11, 202513.1013.5013.1013.3512.31803,337
Feb 10, 202513.1113.1113.1113.1112.09-
Feb 7, 202514.0013.1113.1113.1112.09553,078
Feb 6, 202513.1113.1113.1113.1112.0910,000
Feb 5, 202514.1113.5113.5013.1112.09517,325
Feb 4, 202512.6913.9913.0013.1112.09754,713
Feb 3, 202513.0113.0113.0012.6911.7045,972
Jan 31, 202513.9813.9813.0012.6911.70500,000
Jan 30, 202513.0013.0013.0012.6911.70267,434
Jan 29, 202513.7513.7511.5012.6911.7025,300
Jan 28, 202512.5012.9712.5012.6911.70964,419
Jan 27, 202512.0012.0012.0012.0011.0622,663
Jan 24, 202512.5012.0012.0012.0011.06191,666
Jan 23, 202512.5012.5012.5012.0011.0646,307
Jan 22, 202511.9912.0011.9912.0011.06779,420
Jan 21, 202511.7511.7511.7511.6610.75100,000
Jan 20, 202511.5111.5111.5111.6610.7550,000
Jan 17, 202511.8811.8011.8011.6610.75316,611
Jan 16, 202511.5111.8011.5011.6610.75685,195
Jan 15, 202511.5011.5011.4511.5010.60775,278
Jan 14, 202511.0011.0011.0010.9910.131,655,560
Jan 13, 202510.5011.0010.5010.839.98887,237
Jan 10, 202510.5110.5110.5110.519.69-
Jan 9, 202510.5010.5110.5010.519.691,013,582
Jan 8, 20259.8010.309.7010.309.493,458,730
Jan 7, 20259.009.009.009.008.30-
Jan 6, 20259.009.009.009.008.30-
Jan 3, 20259.019.019.019.008.3050,000
Jan 2, 20259.019.019.019.008.30813,405
Dec 30, 20249.009.009.009.008.30355,529
Dec 27, 20249.009.009.009.008.30-
Dec 26, 20249.009.009.009.008.301,617,679
Dec 24, 20249.009.009.009.008.3030,000
Dec 23, 20249.009.009.009.008.30-
Dec 20, 20249.009.009.009.008.30-
Dec 19, 20249.009.009.009.008.3010,553
Dec 18, 20249.209.209.209.008.30120,001
Dec 17, 20249.009.009.009.008.301,549,031
Dec 16, 20249.009.009.009.008.302,000,000
Dec 13, 20249.009.009.009.008.30-
Dec 12, 20249.009.009.009.008.30108,791
Dec 11, 20249.009.009.009.008.301,785
Dec 10, 20249.009.009.009.008.301,008,913
Dec 9, 20249.509.509.509.008.3089,941
Dec 6, 20248.368.368.369.008.30246,929
Dec 5, 20249.009.009.009.008.301,033,297
Dec 4, 20248.509.008.509.008.301,906,646
Dec 3, 20248.508.508.508.407.74869,522
Dec 2, 20248.408.408.408.407.741,502,009
Nov 29, 20247.007.007.006.005.53413,730
Nov 28, 20246.606.606.606.005.5315,200
Nov 27, 20246.006.006.006.005.5344,000
Nov 26, 20246.006.006.006.005.53-
Nov 25, 20246.006.006.006.005.53-
Nov 22, 20246.006.006.006.005.53-
Nov 21, 20246.116.116.116.005.53796,318
Nov 20, 20246.606.606.606.005.53850,000
Nov 19, 20246.006.006.006.005.53-
Nov 18, 20246.656.606.606.005.531,062,715
Nov 15, 20246.006.006.006.005.53-
Nov 14, 20246.006.006.006.005.53-
Nov 13, 20248.508.508.506.005.537,000
Nov 12, 20246.556.556.556.005.5330,000
Nov 11, 20245.716.005.716.005.532,145,093
Nov 8, 20245.505.505.505.505.07215,999
Nov 7, 20245.505.505.505.505.071,572,480
Nov 6, 20244.104.104.104.103.78-
Nov 5, 20245.005.005.004.103.78321,335
Nov 4, 20244.514.514.514.103.78188,889
Oct 30, 20244.495.004.494.103.78786,987
Oct 29, 20244.514.514.514.103.78250,000
Oct 28, 20244.104.104.104.103.78-
Oct 25, 20244.104.104.104.103.78-
Oct 24, 20244.104.104.104.103.78-
Oct 23, 20244.104.104.104.103.78215,000
Oct 22, 20244.514.514.514.103.78162,058
Oct 21, 20244.104.104.104.103.78-
Oct 18, 20244.104.104.104.103.78-
Oct 17, 20244.104.104.104.103.78-
Oct 16, 20244.104.104.104.103.78-
Oct 15, 20244.104.104.104.103.78-
Oct 14, 20244.104.104.104.103.78-
Oct 11, 20244.104.104.104.103.78-
Oct 10, 20244.104.104.104.103.78-
Oct 9, 20244.104.104.104.103.78-
Oct 8, 20244.104.104.104.103.78-
Oct 7, 20244.104.104.104.103.78-
Oct 4, 20244.514.514.514.103.7852,042
Oct 3, 20244.514.514.514.103.7847,913
Oct 2, 20244.504.504.504.103.7845,217
Oct 1, 20244.104.104.104.103.78-
Sep 30, 20244.024.024.024.103.78660,000
Sep 27, 20244.104.104.104.103.78-
Sep 26, 20244.104.104.104.103.78-
Sep 25, 20244.604.604.604.103.78100,000
Sep 24, 20244.104.104.104.103.78-
Sep 23, 20244.104.104.104.103.7821,000
Sep 17, 20244.104.104.104.103.78-
Sep 16, 20244.104.104.104.103.78-
Sep 13, 20244.104.104.104.103.78-
Sep 12, 20244.604.624.604.103.78794,351
Sep 11, 20244.454.454.454.103.78500,000
Sep 10, 20244.104.104.104.103.782,973,566
Sep 9, 20244.934.934.934.934.55-
Sep 6, 20244.934.934.934.934.55-
Sep 5, 20244.934.934.934.934.55-
Sep 4, 20244.934.934.934.934.55-
Sep 3, 20244.934.934.934.934.55-
Sep 2, 20244.934.934.934.934.55-
Aug 30, 20244.934.934.934.934.55-
Aug 29, 20244.004.004.004.934.55250,000
Aug 28, 20244.934.934.934.934.55-
Aug 27, 20244.104.104.104.934.55200,000
Aug 26, 20244.934.934.934.934.55-
Aug 23, 20244.934.934.934.934.55-
Aug 22, 20244.934.934.934.934.55-
Aug 21, 20244.934.934.934.934.55-
Aug 20, 20244.704.704.704.934.552,380
Aug 19, 20244.934.934.934.934.55-
Aug 16, 20244.934.934.934.934.55-
Aug 14, 20244.604.604.604.934.55197,620
Aug 13, 20244.934.934.934.934.55-
Aug 12, 20244.934.934.934.934.55-
Aug 9, 20244.934.934.934.934.55-
Aug 8, 20244.704.704.704.934.55250,000
Aug 7, 20244.934.934.934.934.55-
Aug 6, 20244.934.934.934.934.55-
Aug 5, 20244.934.934.934.934.55-
Aug 2, 20244.934.934.934.934.55-
Aug 1, 20244.704.704.704.934.551,013
Jul 31, 20244.934.934.934.934.55-
Jul 30, 20244.934.934.934.934.55-
Jul 29, 20244.934.934.934.934.55-
Jul 26, 20244.934.934.934.934.55-
Jul 25, 20244.934.934.934.934.55-
Jul 24, 20244.604.604.604.934.5550,000
Jul 23, 20244.934.934.934.934.55-
Jul 22, 20244.934.934.934.934.55-
Jul 19, 20244.934.934.934.934.55-
Jul 18, 20244.934.934.934.934.55-
Jul 17, 20244.934.934.934.934.55-
Jul 15, 20244.604.604.604.934.55755,813
Jul 12, 20244.934.934.934.934.55-
Jul 11, 20244.934.934.934.934.55-
Jul 10, 20244.604.604.604.934.559,697
Jul 9, 20244.934.934.934.934.55-
Jul 8, 20244.934.934.934.934.55-
Jul 5, 20244.934.934.934.934.55-
Jul 4, 20244.604.604.604.934.5562,794
Jul 3, 20244.934.934.934.934.555,000
Jul 2, 20244.934.934.934.934.55-
Jul 1, 20244.934.934.934.934.55500,000
Jun 28, 20244.934.934.934.934.55-
Jun 27, 20244.604.604.604.934.5570,000
Jun 26, 20244.934.934.934.934.55-
Jun 25, 20244.934.934.934.934.55-
Jun 24, 20244.934.934.934.934.55-
Jun 21, 20244.934.934.934.934.55-
Jun 19, 20244.934.934.934.934.55-
Jun 18, 20244.934.934.934.934.55-
Jun 17, 20244.604.604.604.934.55200,000
Jun 14, 20244.604.604.604.934.55158,000
Jun 13, 20244.934.934.934.934.55-
Jun 12, 20244.934.934.934.934.55-
Jun 11, 20244.934.934.934.934.55122,000
Jun 10, 20244.934.934.934.934.5580,000
Jun 7, 20244.934.934.934.934.55-
Jun 6, 20244.934.934.934.934.55-
Jun 5, 20244.934.934.934.934.55-
Jun 4, 20244.604.604.604.934.55771,936
Jun 3, 20244.934.934.934.934.5545,000
May 31, 20244.934.994.994.934.55297,741
May 30, 20244.934.934.934.934.55-
May 29, 20244.934.934.934.934.55-
May 28, 20244.934.934.934.934.5523,160
May 27, 20244.934.934.934.934.55-
May 24, 20244.934.934.934.934.5551,000
May 23, 20244.934.934.934.934.55-
May 22, 20244.934.934.934.934.55-
May 20, 20244.934.934.934.934.55-
May 17, 20244.934.934.934.934.55-
May 16, 20244.934.934.934.934.55-