^IPSA - S&P/CLX IPSA

Santiago - Santiago Delayed Price. Currency in CLP
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20195,071.765,072.835,041.525,058.885,058.88-
Jun 13, 20195,067.855,076.475,054.635,071.765,071.76-
Jun 12, 20195,069.235,085.795,057.115,067.855,067.85-
Jun 11, 20195,018.995,093.945,018.995,069.245,069.24-
Jun 10, 20194,951.135,019.784,951.135,018.995,018.99-
Jun 07, 20194,926.984,968.874,922.684,951.134,951.13-
Jun 06, 20194,957.454,967.904,920.824,926.984,926.98-
Jun 05, 20195,005.385,019.414,951.554,957.454,957.45-
Jun 04, 20195,013.665,035.555,002.295,005.395,005.39-
Jun 03, 20194,977.095,019.904,974.095,013.665,013.66-
May 31, 20194,934.414,987.604,904.184,977.094,977.09-
May 30, 20194,876.714,942.264,872.794,934.414,934.41-
May 29, 20194,798.354,877.904,798.354,876.714,876.71-
May 28, 20194,850.384,863.794,798.354,798.354,798.35-
May 27, 20194,881.474,883.264,850.294,850.384,850.38-
May 24, 20194,893.894,911.734,881.474,881.474,881.47-
May 23, 20194,920.894,920.894,873.764,893.894,893.89-
May 22, 20194,914.484,950.664,912.534,920.894,920.89-
May 20, 20194,925.584,944.584,914.484,914.484,914.48-
May 17, 20194,977.754,987.274,925.584,925.584,925.58-
May 16, 20195,005.245,016.854,977.754,977.754,977.75-
May 15, 20195,018.935,023.274,972.475,005.245,005.24-
May 14, 20194,970.015,022.754,967.265,018.935,018.93-
May 13, 20195,050.575,079.864,969.824,970.014,970.01-
May 10, 20195,045.535,073.345,008.495,050.575,050.57-
May 09, 20195,060.475,069.475,016.355,045.545,045.54-
May 08, 20195,078.645,080.315,035.745,060.475,060.47-
May 07, 20195,124.215,125.015,069.095,078.645,078.64-
May 06, 20195,132.325,143.435,086.065,124.215,124.21-
May 03, 20195,141.585,178.805,132.325,132.325,132.32-
May 02, 20195,187.105,197.075,141.585,141.585,141.58-
Apr 30, 20195,169.865,187.325,155.845,187.105,187.10-
Apr 29, 20195,191.705,191.705,167.955,169.865,169.86-
Apr 26, 20195,170.425,192.985,147.205,191.705,191.70-
Apr 25, 20195,201.445,204.895,155.135,170.425,170.42-
Apr 24, 20195,217.075,224.155,170.705,201.445,201.44-
Apr 23, 20195,234.305,238.425,197.005,217.075,217.07-
Apr 22, 20195,261.715,263.805,232.965,234.305,234.30-
Apr 18, 20195,275.435,278.465,245.225,261.715,261.71-
Apr 17, 20195,261.005,279.135,258.225,275.435,275.43-
Apr 16, 20195,232.325,261.945,227.705,261.005,261.00-
Apr 15, 20195,239.575,255.185,228.025,232.325,232.32-
Apr 12, 20195,254.875,259.405,224.765,239.575,239.57-
Apr 11, 20195,278.005,281.425,240.925,254.875,254.87-
Apr 10, 20195,281.785,285.525,265.745,278.005,278.00-
Apr 09, 20195,274.725,282.155,239.795,281.785,281.78-
Apr 08, 20195,254.945,274.725,243.635,274.725,274.72-
Apr 05, 20195,283.705,290.315,254.945,254.945,254.94-
Apr 04, 20195,222.965,283.705,204.135,283.705,283.70-
Apr 03, 20195,208.555,244.145,202.695,222.965,222.96-
Apr 02, 20195,256.675,266.105,193.335,208.555,208.55-
Apr 01, 20195,259.415,287.595,255.565,256.675,256.67-
Mar 29, 20195,214.025,259.415,214.025,259.415,259.41-
Mar 28, 20195,174.145,214.025,167.335,214.025,214.02-
Mar 27, 20195,190.895,192.925,154.595,174.145,174.14-
Mar 26, 20195,193.525,209.905,166.605,190.895,190.89-
Mar 25, 20195,209.985,224.835,155.165,193.525,193.52-
Mar 22, 20195,261.335,264.545,175.935,209.985,209.98-
Mar 21, 20195,245.095,262.385,232.965,261.335,261.33-
Mar 20, 20195,305.725,309.845,245.095,245.095,245.09-
Mar 19, 20195,324.405,339.545,303.045,305.725,305.72-
Mar 18, 20195,324.125,339.835,306.385,324.405,324.40-
Mar 15, 20195,300.795,345.325,300.795,324.125,324.12-
Mar 14, 20195,313.495,317.975,286.635,300.795,300.79-
Mar 13, 20195,289.445,319.175,289.445,313.495,313.49-
Mar 12, 20195,299.335,328.395,288.225,289.445,289.44-
Mar 11, 20195,274.965,329.915,273.775,299.335,299.33-
Mar 08, 20195,256.825,285.315,213.375,274.965,274.96-
Mar 07, 20195,256.075,267.595,236.425,256.825,256.82-
Mar 06, 20195,229.905,260.605,229.905,256.075,256.07-
Mar 05, 20195,240.895,255.055,227.345,229.905,229.90-
Mar 04, 20195,274.665,291.915,229.585,240.895,240.89-
Mar 01, 20195,287.545,301.045,269.445,274.665,274.66-
Feb 28, 20195,372.595,372.595,280.685,287.545,287.54-
Feb 27, 20195,475.545,476.205,356.585,372.595,372.59-
Feb 26, 20195,479.695,493.325,449.305,475.545,475.54-
Feb 25, 20195,483.925,515.955,477.965,479.695,479.69-
Feb 22, 20195,439.125,485.095,434.455,483.925,483.92-
Feb 21, 20195,410.505,439.215,387.445,439.125,439.12-
Feb 20, 20195,386.315,422.755,384.995,410.505,410.50-
Feb 19, 20195,370.295,387.375,358.525,386.315,386.31-
Feb 18, 20195,399.835,401.475,360.105,370.295,370.29-
Feb 15, 20195,376.395,401.795,356.375,399.835,399.83-
Feb 14, 20195,386.615,398.755,368.135,376.395,376.39-
Feb 13, 20195,384.885,398.755,376.645,386.615,386.61-
Feb 12, 20195,375.075,384.885,358.405,384.885,384.88-
Feb 11, 20195,379.085,398.285,363.025,375.075,375.07-
Feb 08, 20195,426.945,431.135,360.375,379.085,379.08-
Feb 07, 20195,426.515,442.875,409.275,426.945,426.94-
Feb 06, 20195,466.545,470.815,425.415,426.515,426.51-
Feb 05, 20195,472.935,479.845,461.645,466.545,466.54-
Feb 04, 20195,452.975,481.085,429.305,472.935,472.93-
Feb 01, 20195,405.615,455.365,405.615,452.975,452.97-
Jan 31, 20195,388.345,453.095,388.315,405.615,405.61-
Jan 30, 20195,415.765,422.515,386.605,388.345,388.34-
Jan 29, 20195,445.915,446.605,407.925,415.765,415.76-
Jan 28, 20195,441.725,446.085,376.245,445.915,445.91-
Jan 25, 20195,414.855,442.455,407.025,441.725,441.72-
Jan 24, 20195,402.745,415.505,385.445,414.855,414.85-
Jan 23, 20195,401.135,418.675,369.045,402.745,402.74-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...