^IPSA - IPSA SANTIAGO DE CHILE

Santiago - Santiago Delayed Price. Currency in CLP
DateOpenHighLowClose*Adj Close**Volume
Sep 14, 20185,362.865,379.915,345.745,354.455,354.45-
Sep 13, 20185,262.425,363.965,262.425,362.865,362.86-
Sep 12, 20185,212.365,264.335,211.175,262.425,262.42-
Sep 11, 20185,203.935,217.935,185.165,212.365,212.36-
Sep 10, 20185,218.145,234.465,175.295,203.935,203.93-
Sep 07, 20185,169.525,226.695,166.895,218.145,218.14-
Sep 06, 20185,137.495,187.185,137.495,169.525,169.52-
Sep 05, 20185,173.035,182.235,137.495,137.495,137.49-
Sep 04, 20185,236.345,239.065,168.415,173.035,173.03-
Sep 03, 20185,270.435,276.245,233.035,236.345,236.34-
Aug 31, 20185,244.575,274.975,232.255,270.435,270.43-
Aug 30, 20185,297.785,317.285,236.195,244.575,244.57-
Aug 29, 20185,291.195,311.235,291.195,297.785,297.78-
Aug 28, 20185,281.235,294.855,268.565,291.195,291.19-
Aug 27, 20185,259.765,302.235,259.765,281.235,281.23-
Aug 24, 20185,268.955,277.295,255.315,259.765,259.76-
Aug 23, 20185,274.315,289.905,261.435,268.955,268.95-
Aug 22, 20185,251.145,281.065,241.005,274.315,274.31-
Aug 21, 2018------
Aug 20, 2018------
Aug 17, 2018------
Aug 16, 2018------
Aug 14, 2018------
Aug 13, 2018------
Aug 10, 2018------
Aug 09, 2018------
Aug 08, 2018------
Aug 07, 2018------
Aug 06, 2018------
Aug 03, 20185,386.075,437.495,386.075,405.325,405.32-
Aug 02, 20185,398.375,401.175,349.275,386.075,386.07-
Aug 01, 20185,434.445,454.355,378.775,398.375,398.37-
Jul 31, 20185,382.695,444.025,382.285,434.445,434.44-
Jul 30, 20185,369.515,395.625,363.655,382.695,382.69-
Jul 27, 20185,442.685,457.355,358.235,369.515,369.51-
Jul 26, 20185,457.965,483.045,436.325,442.685,442.68-
Jul 25, 20185,450.195,468.115,429.475,457.965,457.96-
Jul 24, 20185,407.595,457.145,406.945,450.195,450.19-
Jul 23, 20185,430.135,437.285,402.735,407.595,407.59-
Jul 20, 20185,371.215,433.275,366.655,430.135,430.13-
Jul 19, 20185,377.465,379.535,351.315,371.215,371.21-
Jul 18, 20185,351.705,384.985,351.505,377.465,377.46-
Jul 17, 20185,305.395,363.955,292.855,351.705,351.70-
Jul 13, 20185,283.825,309.305,264.705,305.395,305.39-
Jul 12, 20185,297.485,302.705,278.195,283.825,283.82-
Jul 11, 20185,323.295,323.295,277.815,297.485,297.48-
Jul 10, 20185,325.525,332.365,308.145,323.295,323.29-
Jul 09, 20185,284.645,333.175,281.605,325.525,325.52-
Jul 06, 20185,266.985,322.625,266.985,284.645,284.64-
Jul 05, 20185,243.815,278.145,243.815,266.985,266.98-
Jul 04, 20185,255.135,266.505,240.345,243.815,243.81-
Jul 03, 20185,301.255,312.775,251.495,255.135,255.13-
Jun 29, 20185,257.685,316.895,251.915,301.255,301.25-
Jun 28, 20185,276.445,282.995,245.945,257.685,257.68-
Jun 27, 20185,292.615,318.205,270.905,276.445,276.44-
Jun 26, 20185,285.535,317.445,271.385,292.615,292.61-
Jun 25, 20185,375.125,377.855,277.995,285.535,285.53-
Jun 22, 20185,385.485,404.875,361.905,375.125,375.12-
Jun 21, 20185,417.535,456.235,381.585,385.485,385.48-
Jun 20, 20185,435.085,470.115,411.025,417.535,417.53-
Jun 19, 20185,447.395,447.395,409.765,435.085,435.08-
Jun 18, 20185,470.325,470.825,439.145,447.395,447.39-
Jun 15, 20185,524.775,524.775,460.785,470.325,470.32-
Jun 14, 20185,534.365,548.135,517.735,524.695,524.69-
Jun 13, 20185,544.035,558.025,524.755,534.275,534.27-
Jun 12, 20185,521.355,551.425,512.275,544.035,544.03-
Jun 11, 20185,525.375,561.015,512.225,521.355,521.35-
Jun 08, 20185,467.875,528.155,449.035,523.035,523.03-
Jun 07, 20185,497.335,506.195,454.365,467.875,467.87-
Jun 06, 20185,523.055,534.165,481.215,497.335,497.33-
Jun 05, 20185,558.505,566.775,506.255,523.055,523.05-
Jun 04, 20185,471.325,561.295,471.325,558.505,558.50-
Jun 01, 20185,455.095,480.215,438.795,471.325,471.32-
May 31, 20185,484.905,506.205,433.615,455.095,455.09-
May 30, 20185,494.515,518.685,472.345,484.905,484.90-
May 29, 20185,570.055,576.555,484.125,494.515,494.51-
May 28, 20185,577.075,602.635,569.885,570.055,570.05-
May 25, 20185,582.345,627.135,564.775,576.485,576.48-
May 24, 20185,614.715,614.715,564.255,577.305,577.30-
May 23, 20185,651.105,654.475,599.955,612.595,612.59-
May 22, 20185,678.575,685.965,635.315,651.105,651.10-
May 18, 20185,696.715,705.215,656.945,667.865,667.86-
May 17, 20185,729.135,730.725,676.965,689.455,689.45-
May 16, 20185,710.865,730.215,710.865,727.865,727.86-
May 15, 20185,695.825,718.795,676.265,710.865,710.86-
May 14, 20185,712.955,722.805,670.145,695.825,695.82-
May 11, 20185,711.755,722.145,687.235,702.855,702.85-
May 10, 20185,664.205,717.565,654.085,710.455,710.45-
May 09, 20185,648.305,684.295,648.235,664.205,664.20-
May 08, 20185,645.845,664.335,619.965,644.825,644.82-
May 07, 20185,634.555,652.645,627.495,645.845,645.84-
May 04, 20185,642.065,649.655,616.445,622.245,622.24-
May 03, 20185,706.975,706.975,634.295,640.105,640.10-
May 02, 20185,711.965,715.215,681.725,695.025,695.02-
Apr 30, 20185,691.375,730.725,687.495,710.905,710.90-
Apr 27, 20185,679.725,693.055,658.975,690.485,690.48-
Apr 26, 20185,665.175,706.855,662.705,679.655,679.65-
Apr 25, 20185,674.355,693.145,650.215,665.175,665.17-
Apr 24, 20185,704.705,710.425,668.035,674.355,674.35-
Apr 23, 20185,695.505,708.545,676.415,704.705,704.70-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...