a
El mercado en línea
Precios de acciones y ETF transados en la Bolsa de Comercio de Santiago. Tienen un desfase de 20 minutos
AESANDES
|
17/04/2024 |
81,00 |
0,00% |
90,00 |
81,00 |
315.000 |
|
|
|
|
|
81,00 |
81,00 |
53,00 |
03,24 |
12,96 |
Alcista |
Alcista |
Alcista |
10.376.645.776 |
840.508,31 |
902,80 |
0,00 |
0,00 |
72 |
0,00 |
58 |
0,00 |
|
|
5,48 |
1,41 |
14,78 |
57,63 |
0,22 |
0,06 |
0,34 |
1,05 |
0,89 |
5,68 |
4,00 |
|
|
AGUAS-A
|
Cierre |
337,08 |
-1,44% |
343,51 |
337,08 |
2.333.843.226 |
2.345.201.241,28 |
3,30% |
2,92% |
13,94% |
18,69% |
255,01 |
342,00 |
312,93 |
320,18 |
304,28 |
Alcista |
Alcista |
Alcista |
6.118.965.160 |
2.062.580,78 |
2.215,45 |
25.016,98 |
811,46 |
19 |
1,05 |
12 |
3,15 |
354,27 |
280,00-400,00 |
|
|
21,80 |
144,81 |
0,87 |
0,21 |
0,18 |
0,76 |
0,72 |
1,73 |
1,33 |
5,96% |
12,73% |
ANDINA-B
|
Cierre |
3.300,00 |
-0,81% |
3.394,90 |
3.300,00 |
3.998.932.702 |
|
-3,79% |
5,22% |
|
32,79% |
2.482,10 |
3.447,00 |
3.150,59 |
3.238,82 |
3.095,02 |
Alcista |
Alcista |
Alcista |
946.570.604 |
3.123.682,99 |
3.355,19 |
6.283,50 |
102,41 |
29 |
0,36 |
9 |
3,63 |
3.397,65 |
2.650,00-3.767,00 |
|
|
210,14 |
1.183,12 |
0,41 |
0,09 |
0,07 |
1,60 |
1,18 |
1,76 |
1,21 |
2,16% |
8,19% |
BCI
|
Cierre |
33.300,00 |
0,91% |
33.400,00 |
33.000,00 |
18.111.350.707 |
3.548.935.470,61 |
0,91% |
3,73% |
18,92% |
18,92% |
25.805,00 |
33.450,00 |
31.089,27 |
31.158,12 |
29.638,65 |
Alcista |
Alcista |
Alcista |
218.604.259 |
7.279.521,82 |
7.819,04 |
-1.293,28 |
6.069,82 |
7 |
5,18 |
3 |
7,53 |
30.914,52 |
3.650,00-38.000,00 |
8,52 |
0,93 |
3.289,00 |
29.963,87 |
0,01 |
0,31 |
0,03 |
|
|
12,18 |
|
4,68% |
20,21% |
BSANTANDER
|
Cierre |
53,79 |
1,01% |
53,79 |
52,66 |
19.067.175.865 |
5.893.932.350,94 |
0,54% |
1,87% |
15,42% |
11,25% |
42,30 |
53,99 |
49,55 |
51,55 |
49,37 |
Alcista |
Alcista |
Alcista |
188.446.126.794 |
10.136.517,16 |
10.887,77 |
-7.089,60 |
-184,26 |
4 |
8,25 |
2 |
10,29 |
55,82 |
50,50-60,00 |
19,12 |
2,21 |
2,55 |
22,09 |
0,04 |
0,25 |
0,03 |
|
|
16,93 |
|
2,90% |
14,93% |
CAP
|
Cierre |
5.250,00 |
0,00% |
5.269,80 |
5.200,00 |
354.188.616 |
1.028.414.180,06 |
-3,04% |
1,74% |
1,72% |
-22,22% |
5.059,00 |
7.150,00 |
5.041,22 |
5.267,67 |
5.334,08 |
Alcista |
Bajista |
Bajista |
149.448.112 |
784.602,59 |
842,75 |
3.410,01 |
-1.133,01 |
48 |
0,12 |
28 |
0,78 |
7.512,32 |
5.500,00-8.857,00 |
-175,58 |
0,54 |
-41,01 |
13.300,27 |
0,23 |
0,00 |
0,00 |
1,43 |
0,90 |
1,48 |
0,85 |
-0,70% |
1,74% |
CCU
|
Cierre |
6.931,00 |
-0,55% |
7.040,40 |
6.795,00 |
6.222.624.731 |
6.716.594.068,47 |
1,33% |
14,11% |
20,01% |
19,68% |
4.849,00 |
6.980,00 |
6.359,15 |
6.292,13 |
5.954,46 |
Alcista |
Alcista |
Alcista |
369.502.872 |
2.561.024,41 |
2.750,83 |
-20.829,08 |
8.333,02 |
23 |
0,67 |
17 |
1,93 |
6.401,76 |
4.445,00-7.550,00 |
21,60 |
1,50 |
269,25 |
3.874,85 |
0,47 |
0,07 |
0,04 |
2,48 |
1,83 |
1,52 |
1,06 |
4,38% |
20,74% |
CENCOMALLS
|
Cierre |
1.887,80 |
3,44% |
1.887,80 |
1.793,10 |
852.754.682 |
1.105.374.576,38 |
4,06% |
9,94% |
21,01% |
25,85% |
1.363,00 |
1.887,80 |
1.726,17 |
1.718,52 |
1.639,51 |
Alcista |
Alcista |
Alcista |
1.705.831.078 |
3.220.267,91 |
3.458,93 |
7.984,97 |
-895,66 |
8 |
4,53 |
24 |
1,60 |
1.861,67 |
1.800,00-1.900,00 |
11,92 |
0,91 |
125,79 |
1.653,30 |
0,96 |
0,74 |
0,02 |
2,22 |
2,22 |
0,51 |
0,47 |
6,05% |
19,35% |
CENCOSUD
|
Cierre |
2.665,00 |
2,11% |
2.705,00 |
2.591,00 |
20.471.584.774 |
6.895.211.178,25 |
6,60% |
5,83% |
22,81% |
58,16% |
1.595,00 |
2.665,00 |
2.434,57 |
2.485,80 |
2.284,00 |
Alcista |
Alcista |
Alcista |
2.834.501.421 |
7.553.946,29 |
8.113,80 |
7.681,93 |
2.812,30 |
3 |
8,52 |
6 |
4,65 |
2.435,75 |
1.600,00-2.900,00 |
35,10 |
1,11 |
48,44 |
1.526,68 |
0,29 |
-0,01 |
-0,01 |
0,80 |
0,42 |
2,31 |
1,30 |
3,69% |
21,62% |
CHILE
|
Cierre |
133,65 |
1,17% |
134,00 |
131,31 |
24.232.611.842 |
11.572.366.616,06 |
3,52% |
6,17% |
18,80% |
24,55% |
104,50 |
133,65 |
121,47 |
124,53 |
118,75 |
Alcista |
Alcista |
Alcista |
101.017.081.114 |
13.500.932,89 |
14.501,54 |
44.546,60 |
11.619,76 |
13 |
3,07 |
5 |
5,73 |
123,75 |
110,00-135,00 |
8,63 |
2,13 |
12,62 |
51,23 |
0,09 |
0,45 |
0,06 |
|
|
9,97 |
|
6,08% |
18,11% |
CMPC
|
Cierre |
1.667,50 |
2,43% |
1.667,50 |
1.622,10 |
11.841.419.329 |
4.217.009.900,64 |
3,43% |
2,93% |
9,05% |
-15,22% |
1.494,90 |
2.000,00 |
1.561,46 |
1.645,31 |
1.598,25 |
Alcista |
Alcista |
Alcista |
2.500.000.000 |
4.168.750,00 |
4.477,71 |
8.771,43 |
5.528,26 |
12 |
3,12 |
15 |
2,40 |
1.932,70 |
1.650,00-2.786,00 |
10,30 |
0,61 |
164,98 |
2.766,24 |
0,22 |
0,06 |
0,06 |
1,85 |
1,22 |
1,18 |
0,86 |
2,80% |
9,27% |
COLBUN
|
Cierre |
133,00 |
-2,92% |
136,88 |
133,00 |
2.091.226.366 |
1.539.519.236,33 |
-0,74% |
-2,13% |
8,12% |
5,13% |
115,00 |
140,00 |
129,16 |
133,45 |
127,46 |
Alcista |
Bajista |
Alcista |
17.536.167.720 |
2.332.310,31 |
2.505,17 |
-4.693,01 |
12.263,95 |
10 |
3,45 |
20 |
1,81 |
147,83 |
142,00-155,00 |
6,68 |
0,75 |
19,00 |
169,55 |
0,49 |
0,15 |
0,02 |
3,17 |
2,97 |
1,16 |
1,02 |
-1,62% |
10,09% |
CONCHATORO
|
Cierre |
1.236,00 |
-1,90% |
1.280,00 |
1.236,00 |
1.839.241.017 |
2.367.885.412,31 |
-2,67% |
6,22% |
12,87% |
3,86% |
1.060,00 |
1.298,90 |
1.179,93 |
1.182,88 |
1.136,54 |
Alcista |
Alcista |
Alcista |
739.010.000 |
913.416,36 |
981,11 |
-9.315,35 |
-2.107,59 |
21 |
0,93 |
26 |
1,20 |
1.332,25 |
1.200,00-1.458,00 |
16,63 |
1,15 |
71,33 |
1.031,82 |
0,38 |
0,06 |
0,02 |
1,77 |
0,80 |
1,16 |
0,56 |
1,72% |
14,11% |
COPEC
|
Cierre |
6.654,90 |
0,07% |
6.690,00 |
6.621,60 |
62.370.413.621 |
14.475.089.062,55 |
-7,06% |
0,83% |
11,84% |
-4,52% |
5.740,00 |
7.811,00 |
6.493,71 |
6.699,47 |
6.397,91 |
Alcista |
Bajista |
Alcista |
1.299.853.848 |
8.650.397,37 |
9.291,51 |
-1.640,42 |
135,27 |
5 |
7,05 |
13 |
2,95 |
7.756,78 |
6.766,00-9.000,00 |
|
|
|
|
|
|
|
|
|
|
|
-2,42% |
11,10% |
ECL
|
Cierre |
995,00 |
-0,50% |
1.000,70 |
987,00 |
743.017.094 |
1.255.180.158,97 |
-0,78% |
-2,45% |
11,76% |
27,56% |
779,76 |
1.050,00 |
964,19 |
995,12 |
943,46 |
Alcista |
Bajista |
Alcista |
1.053.309.776 |
1.048.043,23 |
1.125,72 |
4.462,22 |
1.474,95 |
17 |
1,13 |
11 |
3,20 |
1.111,43 |
925,00-1.215,00 |
-2,48 |
0,58 |
-314,16 |
1.335,38 |
0,25 |
0,10 |
0,03 |
0,88 |
0,72 |
1,93 |
1,29 |
-1,68% |
9,46% |
ENELAM
|
Cierre |
92,20 |
2,67% |
92,50 |
89,15 |
14.511.931.855 |
4.250.434.116,02 |
4,18% |
5,49% |
4,48% |
-3,07% |
86,21 |
97,90 |
83,91 |
88,47 |
88,54 |
Alcista |
Alcista |
Alcista |
107.279.889.530 |
9.891.205,81 |
10.624,28 |
-8.082,78 |
1.733,20 |
6 |
6,26 |
16 |
2,10 |
110,00 |
99,00-127,00 |
11,81 |
0,70 |
8,09 |
135,94 |
0,38 |
0,12 |
0,02 |
1,05 |
1,00 |
1,36 |
0,68 |
5,61% |
5,74% |
ENELCHILE
|
Cierre |
61,70 |
-0,48% |
62,30 |
61,36 |
9.928.955.687 |
3.889.855.879,56 |
-0,40% |
-4,26% |
8,24% |
5,47% |
47,48 |
65,00 |
59,38 |
61,46 |
58,33 |
Alcista |
Alcista |
Alcista |
69.166.557.220 |
4.267.576,58 |
4.583,86 |
9.576,88 |
-1.388,95 |
14 |
2,20 |
8 |
4,08 |
66,31 |
60,00-75,00 |
6,35 |
0,89 |
9,28 |
66,13 |
0,33 |
0,14 |
0,03 |
0,84 |
0,81 |
1,67 |
1,03 |
-3,29% |
7,96% |
ENTEL
|
Cierre |
2.911,00 |
-1,15% |
2.960,40 |
2.860,00 |
1.928.325.763 |
1.073.009.941,75 |
-2,08% |
-2,31% |
-0,34% |
-10,43% |
2.510,60 |
3.660,00 |
2.865,30 |
2.999,66 |
2.994,86 |
Alcista |
Bajista |
Bajista |
302.017.113 |
879.171,82 |
944,33 |
-2.063,85 |
161,69 |
16 |
1,40 |
33 |
0,34 |
3.555,67 |
2.500,00-4.200,00 |
15,05 |
0,54 |
216,61 |
5.985,06 |
1,00 |
-0,03 |
-0,01 |
1,18 |
1,09 |
2,32 |
1,58 |
-3,60% |
-1,32% |
FALABELLA
|
Cierre |
3.841,00 |
-2,76% |
3.960,10 |
3.841,00 |
16.180.268.542 |
11.087.234.211,02 |
-0,10% |
5,43% |
10,27% |
50,68% |
2.419,00 |
3.950,10 |
3.646,35 |
3.720,99 |
3.584,34 |
Alcista |
Alcista |
Alcista |
2.508.844.629 |
9.636.472,22 |
10.350,67 |
-28.182,68 |
26.781,05 |
2 |
9,90 |
7 |
4,58 |
3.661,87 |
2.210,00-4.301,00 |
36,01 |
0,96 |
71,45 |
2.676,66 |
0,38 |
0,02 |
0,01 |
1,45 |
0,80 |
2,45 |
2,08 |
1,34% |
10,21% |
IAM
|
Cierre |
839,90 |
-1,18% |
849,89 |
830,00 |
608.276.261 |
670.469.476,39 |
2,30% |
2,67% |
14,27% |
14,25% |
675,00 |
850,00 |
791,52 |
796,58 |
761,99 |
Alcista |
Alcista |
Alcista |
1.000.000.000 |
839.900,00 |
902,15 |
3.143,56 |
-357,90 |
43 |
0,15 |
27 |
1,11 |
945,00 |
945,00-945,00 |
11,25 |
1,03 |
65,28 |
715,85 |
0,87 |
0,10 |
0,10 |
0,76 |
0,73 |
2,15 |
1,64 |
3,01% |
12,73% |
ILC
|
Cierre |
10.020,00 |
1,22% |
10.190,00 |
9.874,00 |
2.366.344.405 |
277.874.563,30 |
4,97% |
7,70% |
32,75% |
24,47% |
7.135,90 |
10.020,00 |
9.253,11 |
9.103,32 |
8.313,49 |
Alcista |
Alcista |
Alcista |
100.000.000 |
1.002.000,00 |
1.076,26 |
|
-104,22 |
|
|
74 |
0,00 |
|
|
3,47 |
0,64 |
1.826,18 |
9.842,09 |
0,18 |
0,06 |
0,23 |
1,13 |
1,10 |
14,64 |
14,11 |
3,21% |
28,67% |
ITAUCL
|
Cierre |
11.748,00 |
-0,99% |
11.850,00 |
11.642,00 |
1.038.000.546 |
2.433.843.585,78 |
0,41% |
4,42% |
16,91% |
17,12% |
9.901,00 |
11.940,00 |
11.064,77 |
11.181,86 |
10.727,81 |
Alcista |
Alcista |
Alcista |
216.340.749 |
2.541.571,12 |
2.729,94 |
7.829,03 |
2.929,51 |
26 |
0,62 |
23 |
1,60 |
13.360,05 |
10.596,00-16.220,00 |
5,23 |
0,50 |
1.640,41 |
17.255,53 |
0,03 |
0,26 |
0,11 |
|
|
10,24 |
|
2,15% |
15,97% |
LTM *
|
Cierre |
14,90 |
0,13% |
14,93 |
14,86 |
23.865.318.846 |
15.295.732.624,20 |
0,47% |
-3,24% |
9,55% |
22,13% |
10,90 |
15,51 |
13,55 |
14,82 |
14,20 |
Alcista |
Alcista |
Alcista |
604.437.877.587 |
9.006.124,38 |
9.673,60 |
47.660,01 |
-4.449,63 |
9 |
4,31 |
4 |
6,73 |
17,54 |
15,00-23,05 |
11,05 |
12,56 |
1,10 |
0,97 |
0,27 |
0,08 |
0,76 |
0,76 |
0,66 |
23,91 |
14,41 |
-1,58% |
8,52% |
MALLPLAZA
|
Cierre |
1.910,00 |
-2,05% |
1.964,00 |
1.910,00 |
10.712.600.760 |
3.269.355.050,47 |
-1,54% |
2,13% |
16,49% |
41,94% |
1.335,00 |
1.970,10 |
1.835,60 |
1.817,33 |
1.712,28 |
Alcista |
Alcista |
Alcista |
1.960.000.000 |
3.743.600,00 |
4.021,05 |
23.003,70 |
-1,94 |
11 |
3,27 |
18 |
1,89 |
1.920,00 |
1.546,00-2.290,00 |
7,08 |
0,98 |
190,05 |
1.374,06 |
0,86 |
0,47 |
0,02 |
1,58 |
1,58 |
0,79 |
0,69 |
1,59% |
17,17% |
PARAUCO
|
Cierre |
1.820,00 |
-0,11% |
1.837,80 |
1.816,10 |
1.909.800.846 |
1.689.755.495,88 |
2,82% |
5,13% |
16,89% |
27,79% |
1.360,00 |
1.822,00 |
1.700,31 |
1.710,21 |
1.627,38 |
Alcista |
Alcista |
Alcista |
905.715.882 |
1.648.402,91 |
1.770,57 |
4.435,25 |
-2.131,65 |
15 |
1,64 |
19 |
1,83 |
1.887,37 |
1.673,00-2.230,00 |
11,92 |
0,92 |
107,22 |
1.384,11 |
0,79 |
0,30 |
0,05 |
1,06 |
1,06 |
1,44 |
1,11 |
4,53% |
15,18% |
RIPLEY
|
Cierre |
346,20 |
-1,37% |
354,00 |
346,20 |
1.016.547.099 |
1.083.337.977,61 |
1,82% |
13,88% |
29,95% |
60,82% |
206,16 |
358,99 |
307,53 |
302,94 |
287,22 |
Alcista |
Alcista |
Alcista |
1.936.052.298 |
670.261,31 |
719,94 |
681,48 |
-5.487,14 |
25 |
0,64 |
14 |
2,86 |
321,27 |
290,00-350,00 |
-9,54 |
0,33 |
-16,38 |
474,50 |
0,27 |
-0,04 |
-0,04 |
0,91 |
0,71 |
2,86 |
1,11 |
11,32% |
27,68% |
SECURITY
|
Cierre |
283,89 |
0,90% |
287,99 |
280,00 |
176.450.475 |
24.433.103.343,03 |
5,89% |
3,07% |
7,21% |
3,17% |
251,60 |
288,58 |
257,04 |
267,69 |
265,54 |
Alcista |
Alcista |
Alcista |
4.042.335.913 |
1.131.854,06 |
1.215,74 |
-1,54 |
9,47 |
47 |
0,13 |
45 |
0,03 |
|
|
5,16 |
0,87 |
39,31 |
233,67 |
0,22 |
0,07 |
0,11 |
1,08 |
1,07 |
15,37 |
0,99 |
5,82% |
8,25% |
SMU
|
Cierre |
180,20 |
-0,99% |
182,81 |
179,00 |
1.384.496.896 |
1.226.668.516,91 |
-0,93% |
2,09% |
12,62% |
6,04% |
140,06 |
190,49 |
171,95 |
175,82 |
165,68 |
Alcista |
Alcista |
Alcista |
5.772.576.856 |
1.040.218,35 |
1.117,31 |
889,83 |
10.192,98 |
20 |
0,94 |
22 |
1,68 |
206,67 |
190,00-210,00 |
5,08 |
0,86 |
22,88 |
135,63 |
0,30 |
0,05 |
0,20 |
0,76 |
0,39 |
1,97 |
1,14 |
-1,65% |
13,34% |
SONDA
|
Cierre |
396,59 |
-1,50% |
396,59 |
396,59 |
11.201.179 |
311.450.811,28 |
-0,22% |
-1,54% |
10,10% |
-8,79% |
324,01 |
443,40 |
383,94 |
387,61 |
365,86 |
Alcista |
Alcista |
Alcista |
871.057.175 |
345.452,57 |
371,06 |
-792,38 |
2.070,77 |
46 |
0,13 |
32 |
0,37 |
346,67 |
330,00-380,00 |
7,95 |
0,54 |
40,76 |
596,87 |
0,17 |
0,03 |
0,07 |
1,80 |
1,58 |
1,15 |
0,52 |
-2,80% |
9,29% |
SQM-B
|
Cierre |
40.250,00 |
-1,48% |
41.498,00 |
40.250,00 |
60.428.666.416 |
16.305.818.565,27 |
0,75% |
9,08% |
8,93% |
-15,35% |
32.000,00 |
49.050,00 |
37.090,50 |
38.522,32 |
38.023,62 |
Alcista |
Alcista |
Alcista |
285.638.456 |
11.496.947,85 |
12.349,03 |
1.721,30 |
-2.853,01 |
1 |
12,73 |
1 |
11,16 |
48.339,94 |
40.000,00-58.456,00 |
|
|
11.704,50 |
14.671,80 |
0,54 |
0,36 |
3,94 |
2,29 |
1,71 |
1,20 |
0,58 |
9,97% |
10,91% |
VAPORES
|
Cierre |
53,10 |
0,00% |
53,70 |
53,10 |
4.209.891.936 |
2.230.606.697,05 |
-2,02% |
-6,76% |
-0,84% |
-26,75% |
50,50 |
75,50 |
51,95 |
54,74 |
54,05 |
Alcista |
Bajista |
Bajista |
51.319.876.188 |
2.725.085,43 |
2.927,05 |
2,48 |
1.236,87 |
66 |
0,01 |
10 |
3,27 |
77,68 |
52,70-96,00 |
0,72 |
0,51 |
92,78 |
131,99 |
|
|
2,37 |
0,27 |
0,27 |
0,30 |
0,01 |
-4,49% |
-3,36% |
* Esta empresa no está oficialmente en el listado de este índice, pero se incluye por interés y solicitud de los usuarios.