Advertisement
Cementos Bio Bio S.A. (CEMENTOS.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Follow
At close: 12:58PM CLST
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 697.95 | 697.95 | 697.95 | 697.95 | 697.95 | - |
| Oct 17, 2024 | 697.95 | 697.95 | 697.95 | 697.95 | 697.95 | - |
| Oct 16, 2024 | 697.95 | 697.95 | 697.95 | 697.95 | 697.95 | - |
| Oct 15, 2024 | 697.95 | 697.95 | 697.95 | 697.95 | 697.95 | - |
| Oct 14, 2024 | 697.95 | 697.95 | 697.95 | 697.95 | 697.95 | - |
| Oct 11, 2024 | 697.95 | 697.95 | 697.95 | 697.95 | 697.95 | 15,975 |
| Oct 10, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Oct 09, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Oct 08, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Oct 07, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Oct 04, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Oct 03, 2024 | 620.00 | 620.00 | 620.00 | 705.00 | 705.00 | 37 |
| Oct 02, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Oct 01, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Sep 30, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Sep 27, 2024 | 697.96 | 697.96 | 697.96 | 705.00 | 705.00 | 2,500 |
| Sep 26, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Sep 25, 2024 | 660.00 | 660.00 | 660.00 | 705.00 | 705.00 | 5,049 |
| Sep 24, 2024 | 650.00 | 650.05 | 650.00 | 705.00 | 705.00 | 10,000 |
| Sep 23, 2024 | 700.00 | 700.00 | 700.00 | 705.00 | 705.00 | 1,508 |
| Sep 17, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Sep 16, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Sep 13, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Sep 12, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Sep 11, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Sep 10, 2024 | 710.00 | 710.00 | 710.00 | 705.00 | 705.00 | 2,750 |
| Sep 09, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 67 |
| Sep 06, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Sep 05, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Sep 04, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 1,342 |
| Sep 03, 2024 | 680.00 | 680.00 | 680.00 | 705.00 | 705.00 | 2,064 |
| Sep 02, 2024 | 710.00 | 710.00 | 710.00 | 705.00 | 705.00 | 150 |
| Aug 30, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 500 |
| Aug 29, 2024 | 710.00 | 710.00 | 670.00 | 705.00 | 705.00 | 5,421 |
| Aug 28, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Aug 27, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Aug 26, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Aug 23, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Aug 22, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Aug 21, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Aug 20, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Aug 19, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Aug 16, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 135 |
| Aug 14, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 300 |
| Aug 13, 2024 | 710.00 | 710.00 | 710.00 | 705.00 | 705.00 | 571 |
| Aug 12, 2024 | 675.10 | 675.10 | 675.10 | 705.00 | 705.00 | 8,839 |
| Aug 09, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Aug 08, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Aug 07, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Aug 06, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Aug 05, 2024 | 699.99 | 699.99 | 699.99 | 705.00 | 705.00 | 400 |
| Aug 02, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Aug 01, 2024 | 700.00 | 700.00 | 700.00 | 705.00 | 705.00 | 2,810 |
| Jul 31, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 30, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 29, 2024 | 655.00 | 655.00 | 655.00 | 705.00 | 705.00 | 667 |
| Jul 26, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 25, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 24, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 23, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 22, 2024 | 704.00 | 704.00 | 704.00 | 705.00 | 705.00 | 200 |
| Jul 19, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 18, 2024 | 650.00 | 650.00 | 650.00 | 705.00 | 705.00 | 8,790 |
| Jul 17, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 15, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 12, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 11, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 10, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 09, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 08, 2024 | 700.00 | 700.00 | 700.00 | 705.00 | 705.00 | 500 |
| Jul 05, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 04, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 03, 2024 | 655.00 | 655.00 | 655.00 | 705.00 | 705.00 | 428 |
| Jul 02, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jul 01, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jun 28, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jun 27, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jun 26, 2024 | 650.50 | 650.50 | 650.50 | 705.00 | 705.00 | 861 |
| Jun 25, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jun 24, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jun 21, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jun 19, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jun 18, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jun 17, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jun 14, 2024 | 690.00 | 690.00 | 690.00 | 705.00 | 705.00 | 315 |
| Jun 13, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jun 12, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jun 11, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 1,000 |
| Jun 10, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jun 07, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| Jun 06, 2024 | 690.00 | 690.00 | 690.00 | 705.00 | 705.00 | 100 |
| Jun 05, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 12,514 |
| Jun 04, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| Jun 03, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| May 31, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| May 30, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 1,331 |
| May 29, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| May 28, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| May 27, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 512 |
| May 24, 2024 | 703.00 | 703.00 | 703.00 | 702.00 | 702.00 | 207 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.