Canada markets closed

Grupo Security S.A. (SECURITY.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
266.52-0.75 (-0.28%)
At close: 04:00PM CLT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024266.51270.00266.01266.52266.5210,435
Jun 13, 2024267.00268.38266.50267.27267.271,412
Jun 12, 2024268.38269.90266.00268.38268.3826,838
Jun 11, 2024266.00272.01265.10266.00266.00197,889
Jun 10, 2024272.90273.00269.00271.48271.481,152
Jun 07, 2024268.99272.99268.00268.73268.7310,141
Jun 06, 2024270.12273.51270.12270.86270.8615,947
Jun 05, 2024272.10274.00271.00272.29272.2911,474
Jun 04, 2024272.50273.96270.01272.22272.22107,832
Jun 03, 2024274.00276.50273.00273.96273.9648,368
May 31, 2024276.08276.08267.99276.08276.081,505,453
May 30, 2024270.50271.06268.51270.38270.386,712
May 29, 2024268.00268.50267.18267.95267.958,579
May 28, 2024267.03269.00266.75267.30267.3014,587
May 27, 2024267.00269.00266.90268.01268.0123,908
May 24, 2024265.65267.80265.15265.75265.751,407
May 23, 2024266.17268.30266.11266.26266.266,559
May 22, 2024267.99270.37266.72267.09267.0919,071
May 20, 2024268.00270.50268.00269.91269.9137,608
May 17, 2024269.00272.32269.00270.23270.2358,738
May 16, 2024271.00271.87269.99271.00271.00594,169
May 15, 2024269.00271.00269.00269.80269.801,034
May 14, 2024268.70269.55268.50268.76268.7670,526
May 13, 2024269.87270.00269.01269.79269.798,665
May 10, 2024269.11270.61269.10269.93269.9314,638
May 09, 2024270.70275.19270.35271.20271.2017,694
May 08, 2024274.80275.50274.00275.18275.18287,812
May 07, 2024275.24277.00274.00274.68274.68100,314
May 06, 2024275.00279.36275.00276.77276.775,013
May 03, 2024277.08279.00276.06277.97277.97408,754
May 02, 2024274.00279.01275.00275.73275.73753,320
Apr 30, 2024274.00274.00272.08273.69273.6938,878
Apr 30, 202418.55 Dividend
Apr 29, 2024288.50289.50288.00288.58270.0329,554
Apr 26, 2024285.00285.00281.00284.99266.677,096
Apr 25, 2024282.72287.64278.00279.51261.5434,589
Apr 24, 2024283.00285.03282.00283.90265.651,082
Apr 23, 2024285.00287.67284.18285.03266.7126,785
Apr 22, 2024282.70284.99282.70282.80264.6258,218
Apr 19, 2024280.70285.21280.70281.40263.3164,943
Apr 18, 2024283.50284.63281.72283.82265.58592
Apr 17, 2024279.50284.50279.50281.94263.8247,002
Apr 16, 2024280.30283.59279.82282.68264.5110,605
Apr 15, 2024281.54284.00278.99280.30262.28849,315
Apr 12, 2024279.69287.00279.69280.17262.1630,409
Apr 11, 2024286.82291.40284.00285.86267.481,220,879
Apr 10, 2024285.99286.36284.20285.43267.082,500
Apr 09, 2024281.00285.21281.00283.77265.5332,175
Apr 08, 2024283.60284.50277.58282.91264.72337
Apr 05, 2024276.00277.44275.00277.58259.745,067
Apr 04, 2024274.52277.00274.12275.87258.14429,794
Apr 03, 2024274.00279.85274.00274.52256.87109,100
Apr 02, 2024278.51280.00275.75278.81260.893,989
Apr 01, 2024271.48275.37271.00274.66257.001,284,097
Mar 28, 2024270.60272.71270.00270.81253.407,153
Mar 27, 2024270.27272.35268.94271.39253.943,504,130
Mar 26, 2024269.60271.56269.59269.60252.27300,622
Mar 25, 2024271.10272.40269.00270.66253.261,388
Mar 22, 2024269.70271.00269.42270.92253.51505,897
Mar 21, 2024270.09271.50269.02269.62252.2910
Mar 20, 2024270.59271.26270.21270.92253.51531,782
Mar 19, 2024270.00271.44270.00270.59253.2011,816
Mar 18, 2024271.00271.80270.00270.77253.362,377
Mar 15, 2024269.10272.43269.10269.10251.80391,651
Mar 14, 2024270.05271.00269.00270.73253.33990,906
Mar 13, 2024270.00272.04270.00270.05252.6987,287
Mar 12, 2024271.99271.99270.40271.37253.9314,089
Mar 11, 2024272.00272.48270.10270.74253.341,471
Mar 08, 2024270.00273.78270.00271.31253.874,334
Mar 07, 2024272.54273.49271.00272.61255.091,181
Mar 06, 2024271.70272.00269.00271.28253.8422,518
Mar 05, 2024271.32273.50268.00268.83251.55914,191
Mar 04, 2024270.50273.87270.49270.65253.2597,961
Mar 01, 2024272.32273.00270.86272.91255.372,863
Feb 29, 2024271.00277.50270.10271.00253.584,023,195
Feb 28, 2024272.00277.60272.00275.62257.909,785
Feb 27, 2024275.30278.87273.10276.91259.114,920
Feb 26, 2024273.10278.29273.00273.57255.982,847
Feb 23, 2024276.50278.00275.93277.92260.062,256
Feb 22, 2024274.32275.85274.30275.25257.56398,092
Feb 21, 2024275.00275.00273.96275.00257.32396,567
Feb 20, 2024273.10276.00273.00273.28255.714,865
Feb 19, 2024274.79276.00273.98274.99257.319,505
Feb 16, 2024275.60279.40275.60276.66258.888,567
Feb 15, 2024276.77278.30275.75276.79259.0012,703
Feb 14, 2024275.50277.00274.99275.63257.9121,230
Feb 13, 2024274.01276.00274.00274.31256.6820,000
Feb 12, 2024277.56277.20276.50276.83259.04275,844
Feb 09, 2024278.47277.99275.74277.56259.72223,964
Feb 08, 2024278.49278.49276.99277.78259.9219,569
Feb 07, 2024278.00278.99278.00278.00260.13151,861
Feb 06, 2024278.84279.00276.71278.76260.8418,827
Feb 05, 2024277.60277.70275.59277.40259.5758,417
Feb 02, 2024278.00278.00275.50277.86260.0022,372
Feb 01, 2024277.90278.00276.41277.78259.923,512
Jan 31, 2024278.48279.99277.00278.44260.5482,359
Jan 30, 2024277.30279.00276.67277.17259.3599,358
Jan 29, 2024279.50280.00276.29279.11261.1795,572
Jan 26, 2024280.00280.00274.00280.00262.00629,452
Jan 25, 2024277.00280.00267.01277.00259.19291,074
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...