Grupo Security S.A. (SECURITY.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 03:19PM CLT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 276.00 | 279.01 | 275.00 | 275.73 | 275.73 | 753,320 |
| 30 Apr 2024 | 274.00 | 274.00 | 272.08 | 273.69 | 273.69 | 38,878 |
| 30 Apr 2024 | 18.55 Dividend | |||||
| 29 Apr 2024 | 288.50 | 289.50 | 288.00 | 288.58 | 270.03 | 29,554 |
| 26 Apr 2024 | 285.00 | 285.00 | 281.00 | 284.99 | 266.67 | 7,096 |
| 25 Apr 2024 | 282.72 | 287.64 | 278.00 | 279.51 | 261.54 | 34,589 |
| 24 Apr 2024 | 283.00 | 285.03 | 282.00 | 283.90 | 265.65 | 1,082 |
| 23 Apr 2024 | 285.00 | 287.67 | 284.18 | 285.03 | 266.71 | 26,785 |
| 22 Apr 2024 | 282.70 | 284.99 | 282.70 | 282.80 | 264.62 | 58,218 |
| 19 Apr 2024 | 280.70 | 285.21 | 280.70 | 281.40 | 263.31 | 64,943 |
| 18 Apr 2024 | 283.50 | 284.63 | 281.72 | 283.82 | 265.58 | 592 |
| 17 Apr 2024 | 279.50 | 284.50 | 279.50 | 281.94 | 263.82 | 47,002 |
| 16 Apr 2024 | 280.30 | 283.59 | 279.82 | 282.68 | 264.51 | 10,605 |
| 15 Apr 2024 | 281.54 | 284.00 | 278.99 | 280.30 | 262.28 | 849,315 |
| 12 Apr 2024 | 279.69 | 287.00 | 279.69 | 280.17 | 262.16 | 30,409 |
| 11 Apr 2024 | 286.82 | 291.40 | 284.00 | 285.86 | 267.48 | 1,220,879 |
| 10 Apr 2024 | 285.99 | 286.36 | 284.20 | 285.43 | 267.08 | 2,500 |
| 09 Apr 2024 | 281.00 | 285.21 | 281.00 | 283.77 | 265.53 | 32,175 |
| 08 Apr 2024 | 283.60 | 284.50 | 277.58 | 282.91 | 264.72 | 337 |
| 05 Apr 2024 | 276.00 | 277.44 | 275.00 | 277.58 | 259.74 | 5,067 |
| 04 Apr 2024 | 274.52 | 277.00 | 274.12 | 275.87 | 258.14 | 429,794 |
| 03 Apr 2024 | 274.00 | 279.85 | 274.00 | 274.52 | 256.87 | 109,100 |
| 02 Apr 2024 | 278.51 | 280.00 | 275.75 | 278.81 | 260.89 | 3,989 |
| 01 Apr 2024 | 271.48 | 275.37 | 271.00 | 274.66 | 257.00 | 1,284,097 |
| 28 Mar 2024 | 270.60 | 272.71 | 270.00 | 270.81 | 253.40 | 7,153 |
| 27 Mar 2024 | 270.27 | 272.35 | 268.94 | 271.39 | 253.94 | 3,504,130 |
| 26 Mar 2024 | 269.60 | 271.56 | 269.59 | 269.60 | 252.27 | 300,622 |
| 25 Mar 2024 | 271.10 | 272.40 | 269.00 | 270.66 | 253.26 | 1,388 |
| 22 Mar 2024 | 269.70 | 271.00 | 269.42 | 270.92 | 253.51 | 505,897 |
| 21 Mar 2024 | 270.09 | 271.50 | 269.02 | 269.62 | 252.29 | 10 |
| 20 Mar 2024 | 270.59 | 271.26 | 270.21 | 270.92 | 253.51 | 531,782 |
| 19 Mar 2024 | 270.00 | 271.44 | 270.00 | 270.59 | 253.20 | 11,816 |
| 18 Mar 2024 | 271.00 | 271.80 | 270.00 | 270.77 | 253.36 | 2,377 |
| 15 Mar 2024 | 269.10 | 272.43 | 269.10 | 269.10 | 251.80 | 391,651 |
| 14 Mar 2024 | 270.05 | 271.00 | 269.00 | 270.73 | 253.33 | 990,906 |
| 13 Mar 2024 | 270.00 | 272.04 | 270.00 | 270.05 | 252.69 | 87,287 |
| 12 Mar 2024 | 271.99 | 271.99 | 270.40 | 271.37 | 253.93 | 14,089 |
| 11 Mar 2024 | 272.00 | 272.48 | 270.10 | 270.74 | 253.34 | 1,471 |
| 08 Mar 2024 | 270.00 | 273.78 | 270.00 | 271.31 | 253.87 | 4,334 |
| 07 Mar 2024 | 272.54 | 273.49 | 271.00 | 272.61 | 255.09 | 1,181 |
| 06 Mar 2024 | 271.70 | 272.00 | 269.00 | 271.28 | 253.84 | 22,518 |
| 05 Mar 2024 | 271.32 | 273.50 | 268.00 | 268.83 | 251.55 | 914,191 |
| 04 Mar 2024 | 270.50 | 273.87 | 270.49 | 270.65 | 253.25 | 97,961 |
| 01 Mar 2024 | 272.32 | 273.00 | 270.86 | 272.91 | 255.37 | 2,863 |
| 29 Feb 2024 | 271.00 | 277.50 | 270.10 | 271.00 | 253.58 | 4,023,195 |
| 28 Feb 2024 | 272.00 | 277.60 | 272.00 | 275.62 | 257.90 | 9,785 |
| 27 Feb 2024 | 275.30 | 278.87 | 273.10 | 276.91 | 259.11 | 4,920 |
| 26 Feb 2024 | 273.10 | 278.29 | 273.00 | 273.57 | 255.98 | 2,847 |
| 23 Feb 2024 | 276.50 | 278.00 | 275.93 | 277.92 | 260.06 | 2,256 |
| 22 Feb 2024 | 274.32 | 275.85 | 274.30 | 275.25 | 257.56 | 398,092 |
| 21 Feb 2024 | 275.00 | 275.00 | 273.96 | 275.00 | 257.32 | 396,567 |
| 20 Feb 2024 | 273.10 | 276.00 | 273.00 | 273.28 | 255.71 | 4,865 |
| 19 Feb 2024 | 274.79 | 276.00 | 273.98 | 274.99 | 257.31 | 9,505 |
| 16 Feb 2024 | 275.60 | 279.40 | 275.60 | 276.66 | 258.88 | 8,567 |
| 15 Feb 2024 | 276.77 | 278.30 | 275.75 | 276.79 | 259.00 | 12,703 |
| 14 Feb 2024 | 275.50 | 277.00 | 274.99 | 275.63 | 257.91 | 21,230 |
| 13 Feb 2024 | 274.01 | 276.00 | 274.00 | 274.31 | 256.68 | 20,000 |
| 12 Feb 2024 | 277.56 | 277.20 | 276.50 | 276.83 | 259.04 | 275,844 |
| 09 Feb 2024 | 278.47 | 277.99 | 275.74 | 277.56 | 259.72 | 223,964 |
| 08 Feb 2024 | 278.49 | 278.49 | 276.99 | 277.78 | 259.92 | 19,569 |
| 07 Feb 2024 | 278.00 | 278.99 | 278.00 | 278.00 | 260.13 | 151,861 |
| 06 Feb 2024 | 278.84 | 279.00 | 276.71 | 278.76 | 260.84 | 18,827 |
| 05 Feb 2024 | 277.60 | 277.70 | 275.59 | 277.40 | 259.57 | 58,417 |
| 02 Feb 2024 | 278.00 | 278.00 | 275.50 | 277.86 | 260.00 | 22,372 |
| 01 Feb 2024 | 277.90 | 278.00 | 276.41 | 277.78 | 259.92 | 3,512 |
| 31 Jan 2024 | 278.48 | 279.99 | 277.00 | 278.44 | 260.54 | 82,359 |
| 30 Jan 2024 | 277.30 | 279.00 | 276.67 | 277.17 | 259.35 | 99,358 |
| 29 Jan 2024 | 279.50 | 280.00 | 276.29 | 279.11 | 261.17 | 95,572 |
| 26 Jan 2024 | 280.00 | 280.00 | 274.00 | 280.00 | 262.00 | 629,452 |
| 25 Jan 2024 | 277.00 | 280.00 | 267.01 | 277.00 | 259.19 | 291,074 |
| 24 Jan 2024 | 261.90 | 262.00 | 259.20 | 261.43 | 244.63 | 69 |
| 23 Jan 2024 | 259.97 | 259.97 | 253.88 | 258.71 | 242.08 | 19,879 |
| 22 Jan 2024 | 257.99 | 254.51 | 252.37 | 253.25 | 236.97 | 86 |
| 19 Jan 2024 | 255.46 | 255.46 | 252.00 | 253.74 | 237.43 | 69,219 |
| 18 Jan 2024 | 258.99 | 259.99 | 249.82 | 253.76 | 237.45 | 36,180 |
| 17 Jan 2024 | 251.00 | 260.00 | 249.15 | 251.00 | 234.87 | 795,861 |
| 16 Jan 2024 | 250.00 | 252.49 | 248.00 | 252.05 | 235.85 | 2,902,555 |
| 15 Jan 2024 | 251.45 | 258.93 | 250.01 | 250.84 | 234.72 | 23,529 |
| 12 Jan 2024 | 259.90 | 265.80 | 258.62 | 259.44 | 242.76 | 17,019 |
| 11 Jan 2024 | 263.68 | 268.38 | 263.00 | 264.51 | 247.51 | 25,789 |
| 10 Jan 2024 | 267.50 | 269.99 | 263.25 | 267.50 | 250.31 | 15,975 |
| 09 Jan 2024 | 262.99 | 265.00 | 261.75 | 262.29 | 245.43 | 5,548 |
| 08 Jan 2024 | 269.99 | 269.99 | 258.79 | 261.82 | 244.99 | 3,955 |
| 05 Jan 2024 | 258.75 | 260.00 | 257.97 | 258.70 | 242.07 | 72,416 |
| 04 Jan 2024 | 257.92 | 258.93 | 252.50 | 257.20 | 240.67 | 27,676 |
| 03 Jan 2024 | 253.00 | 253.00 | 250.00 | 252.51 | 236.28 | 74,855 |
| 02 Jan 2024 | 254.50 | 259.18 | 252.00 | 252.38 | 236.16 | 23,867 |
| 29 Dec 2023 | 255.30 | 259.40 | 255.56 | 257.92 | 241.34 | 896,980 |
| 28 Dec 2023 | 254.80 | 255.00 | 249.10 | 253.16 | 236.89 | 5,921 |
| 27 Dec 2023 | 248.99 | 250.00 | 248.50 | 248.76 | 232.77 | 10,670 |
| 26 Dec 2023 | 248.99 | 250.50 | 247.00 | 248.93 | 232.93 | 84,736 |
| 22 Dec 2023 | 248.00 | 248.90 | 247.00 | 248.08 | 232.13 | 648,217 |
| 21 Dec 2023 | 248.69 | 250.00 | 247.00 | 248.69 | 232.70 | 494,669 |
| 20 Dec 2023 | 248.65 | 248.80 | 248.00 | 248.60 | 232.62 | 177 |
| 19 Dec 2023 | 249.97 | 252.50 | 246.00 | 249.30 | 233.27 | 39,996 |
| 18 Dec 2023 | 251.79 | 260.00 | 250.00 | 251.96 | 235.76 | 11 |
| 15 Dec 2023 | 252.00 | 260.00 | 248.00 | 252.00 | 235.80 | 26,728 |
| 14 Dec 2023 | 247.00 | 250.00 | 243.17 | 248.24 | 232.28 | 79,510 |
| 13 Dec 2023 | 241.99 | 244.61 | 235.00 | 241.99 | 226.43 | 390,327 |
| 12 Dec 2023 | 235.26 | 235.69 | 234.80 | 235.10 | 219.99 | 18,406 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.