Bolsa de Santiago · CLP
Datos históricos de AntarChile S.A.
AntarChile S.A. · ANTARCHILE.SN
CLP 7,355.00
▲ +10.00 (+0.14%)
Última operación · 9/10/2026, 18:42:05 UTC
- Variación en el periodo
- −6.71%
- Máximo
- US$9,000.00
- 18 de mayo de 2026
- Mínimo
- US$7,001.00
- 31 de agosto de 2026
- Volumen medio diario
- 0.12 M
Del 9 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7,363.30 | 7,363.30 | 7,308.70 | 7,355.00 | +0.14% | 24,241 |
| 8 oct 2026 | 7,345.00 | 7,345.00 | 7,345.00 | 7,345.00 | +0.10% | 14,213 |
| 7 oct 2026 | 7,334.70 | 7,345.00 | 7,316.70 | 7,337.60 | −0.21% | 139,350 |
| 6 oct 2026 | 7,350.00 | 7,355.00 | 7,321.70 | 7,353.00 | +0.18% | 21,586 |
| 5 oct 2026 | 7,332.10 | 7,368.60 | 7,332.10 | 7,340.00 | +0.36% | 80,984 |
| 2 oct 2026 | 7,361.20 | 7,398.00 | 7,269.30 | 7,313.90 | −0.89% | 7,173 |
| 1 oct 2026 | 7,425.00 | 7,425.00 | 7,375.90 | 7,379.60 | −0.60% | 17,400 |
| 30 sep 2026 | 7,390.00 | 7,424.00 | 7,390.00 | 7,424.00 | +0.25% | 129,408 |
| 29 sep 2026 | 7,388.90 | 7,450.00 | 7,388.90 | 7,405.50 | −0.33% | 26,365 |
| 28 sep 2026 | 7,441.30 | 7,441.30 | 7,430.00 | 7,430.00 | −0.60% | 970 |
| 25 sep 2026 | 7,550.00 | 7,550.00 | 7,450.00 | 7,475.10 | −0.99% | 22,243 |
| 24 sep 2026 | 7,560.00 | 7,560.00 | 7,550.00 | 7,550.10 | −0.18% | 8,790 |
| 23 sep 2026 | 7,533.60 | 7,571.20 | 7,533.00 | 7,564.00 | +0.15% | 2,498 |
| 22 sep 2026 | 7,545.00 | 7,563.80 | 7,545.00 | 7,552.40 | +0.10% | 14,666 |
| 21 sep 2026 | 7,548.00 | 7,548.00 | 7,545.00 | 7,545.00 | +0.21% | 2,158 |
| 17 sep 2026 | 7,546.10 | 7,546.10 | 7,516.00 | 7,529.20 | −0.47% | 2,680 |
| 16 sep 2026 | 7,590.90 | 7,590.90 | 7,550.00 | 7,565.00 | −0.09% | 3,125 |
| 15 sep 2026 | 7,570.00 | 7,580.00 | 7,570.00 | 7,572.00 | −0.22% | 22,632 |
| 14 sep 2026 | 7,588.90 | 7,588.90 | 7,588.90 | 7,588.90 | −0.15% | 847 |
| 11 sep 2026 | 7,657.20 | 7,657.20 | 7,600.40 | 7,600.40 | −0.49% | 1,170 |
| 10 sep 2026 | 7,619.00 | 7,640.00 | 7,619.00 | 7,638.20 | 0.00% | 226 |
| 9 sep 2026 | 7,619.00 | 7,640.00 | 7,619.00 | 7,638.20 | +0.50% | 5,091 |
| 8 sep 2026 | 7,630.00 | 7,630.00 | 7,594.30 | 7,600.00 | −0.42% | 52,267 |
| 7 sep 2026 | 7,684.40 | 7,684.40 | 7,632.00 | 7,632.00 | −0.43% | 773 |
| 4 sep 2026 | 7,699.00 | 7,699.00 | 7,665.30 | 7,665.30 | −0.45% | 1,501 |
| 3 sep 2026 | 7,700.00 | 7,820.00 | 7,699.90 | 7,699.90 | +0.34% | 552,679 |
| 2 sep 2026 | 7,547.40 | 7,750.00 | 7,536.40 | 7,673.80 | +1.42% | 9,022 |
| 1 sep 2026 | 7,210.00 | 7,570.00 | 7,144.80 | 7,566.30 | +8.07% | 47,797 |
| 31 ago 2026 | 7,656.80 | 7,656.80 | 7,001.00 | 7,001.00 | −8.34% | 16,194 |
| 28 ago 2026 | 7,628.30 | 7,761.60 | 7,620.70 | 7,637.80 | +0.37% | 17,484 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.