Bolsa de Santiago · CLP
Datos históricos de Ripley Corp S.A.
Ripley Corp S.A. · RIPLEY.SN
CLP 461.00
▼ -2.00 (-0.43%)
Última operación · 9/10/2026, 18:59:29 UTC
- Variación en el periodo
- +0.22%
- Máximo
- US$484.34
- 17 de noviembre de 2025
- Mínimo
- US$350.00
- 15 de mayo de 2026
- Volumen medio diario
- 4.05 M
Del 10 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 | 463.00 | 464.01 | 460.20 | 461.00 | −0.43% | 3.53 M |
| 8 oct 2026 | 462.80 | 464.33 | 458.12 | 463.00 | +0.04% | 6.96 M |
| 7 oct 2026 | 450.29 | 462.80 | 449.00 | 462.80 | +1.38% | 4.57 M |
| 6 oct 2026 | 449.19 | 456.52 | 444.83 | 456.52 | +1.67% | 20.36 M |
| 5 oct 2026 | 444.21 | 450.00 | 441.66 | 449.04 | +1.14% | 2.4 M |
| 2 oct 2026 | 445.56 | 448.07 | 439.21 | 444.00 | −0.22% | 1.62 M |
| 1 oct 2026 | 447.00 | 447.00 | 438.63 | 445.00 | −0.72% | 1.1 M |
| 30 sep 2026 | 448.11 | 449.98 | 445.57 | 448.22 | +0.72% | 868,291 |
| 29 sep 2026 | 450.01 | 450.01 | 438.34 | 445.00 | −1.67% | 1.43 M |
| 28 sep 2026 | 450.01 | 453.99 | 450.00 | 452.55 | −0.54% | 405,311 |
| 25 sep 2026 | 457.22 | 457.99 | 451.98 | 455.00 | −0.65% | 2.09 M |
| 24 sep 2026 | 457.74 | 457.99 | 453.00 | 457.99 | −0.43% | 881,382 |
| 23 sep 2026 | 453.72 | 459.99 | 453.72 | 459.99 | +0.88% | 1.6 M |
| 22 sep 2026 | 448.00 | 456.00 | 447.00 | 456.00 | +1.92% | 2.58 M |
| 21 sep 2026 | 441.00 | 449.00 | 440.74 | 447.40 | +1.22% | 2.34 M |
| 17 sep 2026 | 441.16 | 444.00 | 436.85 | 442.00 | +0.13% | 3.49 M |
| 16 sep 2026 | 439.70 | 442.00 | 439.70 | 441.43 | +0.33% | 500,447 |
| 15 sep 2026 | 434.51 | 440.98 | 430.27 | 440.00 | +1.29% | 18.88 M |
| 14 sep 2026 | 422.03 | 434.40 | 422.00 | 434.40 | +2.19% | 1.83 M |
| 11 sep 2026 | 420.00 | 426.99 | 417.99 | 425.10 | +0.73% | 9.8 M |
| 10 sep 2026 | 419.99 | 423.61 | 419.98 | 422.00 | +0.48% | 1.25 M |
| 9 sep 2026 | 420.00 | 420.00 | 416.32 | 420.00 | 0.00% | 1.92 M |
| 8 sep 2026 | 418.00 | 421.06 | 416.95 | 420.00 | 0.00% | 560,368 |
| 7 sep 2026 | 417.54 | 420.99 | 417.52 | 420.00 | +0.48% | 815,578 |
| 4 sep 2026 | 420.05 | 422.12 | 412.45 | 418.00 | −0.48% | 1.05 M |
| 3 sep 2026 | 420.80 | 420.80 | 412.91 | 420.00 | 0.00% | 6.14 M |
| 2 sep 2026 | 412.00 | 420.03 | 407.57 | 420.00 | +2.19% | 4.04 M |
| 1 sep 2026 | 419.93 | 422.94 | 410.99 | 411.00 | −2.38% | 2.7 M |
| 31 ago 2026 | 428.00 | 428.00 | 421.00 | 421.00 | −1.64% | 12.85 M |
| 28 ago 2026 | 420.00 | 429.00 | 420.00 | 428.00 | +1.85% | 2.29 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.