Bolsa de Santiago · CLP
Datos históricos de Sigdo Koppers S.A.
Sigdo Koppers S.A. · SK.SN
CLP 1,600.00
▲ +0.00 (+0.00%)
Última operación · 9/10/2026, 18:17:56 UTC
- Variación en el periodo
- +16.41%
- Máximo
- US$1,875.00
- 25 de febrero de 2026
- Mínimo
- US$1,355.00
- 27 de octubre de 2025
- Volumen medio diario
- 0.04 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 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.00% | 986 |
| 8 oct 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | −0.60% | 1,603 |
| 7 oct 2026 | 1,609.60 | 1,609.60 | 1,609.60 | 1,609.60 | 0.00% | 299 |
| 6 oct 2026 | 1,609.60 | 1,609.60 | 1,609.60 | 1,609.60 | 0.00% | 893 |
| 5 oct 2026 | 1,609.60 | 1,609.60 | 1,609.60 | 1,609.60 | +0.08% | 1,156 |
| 2 oct 2026 | 1,609.50 | 1,609.50 | 1,608.30 | 1,608.30 | +1.93% | 4,268 |
| 1 oct 2026 | 1,571.60 | 1,577.90 | 1,571.60 | 1,577.90 | −3.20% | 3,563 |
| 30 sep 2026 | 1,615.00 | 1,630.00 | 1,610.00 | 1,630.00 | +0.93% | 11,060 |
| 29 sep 2026 | 1,609.10 | 1,615.00 | 1,609.10 | 1,615.00 | +1.75% | 6,388 |
| 28 sep 2026 | 1,623.10 | 1,623.10 | 1,587.30 | 1,587.30 | −1.72% | 2,677 |
| 25 sep 2026 | 1,623.50 | 1,623.50 | 1,615.10 | 1,615.10 | −1.10% | 4,160 |
| 24 sep 2026 | 1,633.10 | 1,633.10 | 1,633.10 | 1,633.10 | 0.00% | 257 |
| 23 sep 2026 | 1,624.90 | 1,644.80 | 1,624.90 | 1,633.10 | 0.00% | 416 |
| 22 sep 2026 | 1,624.90 | 1,644.80 | 1,624.90 | 1,633.10 | +0.37% | 12,582 |
| 21 sep 2026 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | −0.05% | 1,411 |
| 17 sep 2026 | 1,627.00 | 1,629.90 | 1,627.00 | 1,627.80 | 0.00% | 770 |
| 16 sep 2026 | 1,627.00 | 1,629.90 | 1,627.00 | 1,627.80 | +0.01% | 19,921 |
| 15 sep 2026 | 1,611.10 | 1,627.60 | 1,605.10 | 1,627.60 | +0.12% | 7,736 |
| 14 sep 2026 | 1,640.60 | 1,640.60 | 1,618.90 | 1,625.70 | −0.50% | 33,607 |
| 11 sep 2026 | 1,640.50 | 1,640.50 | 1,631.90 | 1,633.90 | −0.98% | 12,649 |
| 10 sep 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | −0.54% | 1.31 M |
| 9 sep 2026 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.00% | 637 |
| 8 sep 2026 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.00% | 721 |
| 7 sep 2026 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | +0.12% | 1,064 |
| 4 sep 2026 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.00% | 442 |
| 3 sep 2026 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.00% | 1.51 M |
| 2 sep 2026 | 1,658.50 | 1,658.50 | 1,657.00 | 1,657.00 | 0.00% | 1,183 |
| 1 sep 2026 | 1,658.50 | 1,658.50 | 1,657.00 | 1,657.00 | +0.18% | 5,505 |
| 31 ago 2026 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | −0.06% | 2,361 |
| 28 ago 2026 | 1,655.00 | 1,657.00 | 1,655.00 | 1,655.00 | 0.00% | 176 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.