^IPSA - S&P/CLX IPSA

Santiago - Santiago Delayed Price. Currency in CLP
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 22, 20195,456.395,456.395,344.315,401.135,401.13-
Jan 21, 20195,479.045,484.185,423.015,456.395,456.39-
Jan 18, 20195,435.945,479.365,435.945,479.045,479.04-
Jan 17, 20195,419.075,435.945,401.675,435.945,435.94-
Jan 16, 20195,373.925,419.145,373.395,419.075,419.07-
Jan 15, 20195,357.155,377.585,354.255,373.925,373.92-
Jan 14, 20195,352.885,357.935,313.415,357.155,357.15-
Jan 11, 20195,297.955,358.445,297.695,352.885,352.88-
Jan 10, 20195,264.515,303.315,256.295,297.955,297.95-
Jan 09, 20195,224.285,281.225,224.285,264.515,264.51-
Jan 08, 20195,190.065,229.695,190.065,224.285,224.28-
Jan 07, 20195,189.205,221.375,181.245,190.065,190.06-
Jan 04, 20195,129.155,195.455,128.835,189.205,189.20-
Jan 03, 20195,125.375,146.305,096.075,129.155,129.15-
Jan 02, 20195,105.435,137.325,064.415,125.375,125.37-
Dec 28, 20185,070.655,112.995,070.655,105.435,105.43-
Dec 27, 20185,062.785,086.885,057.255,070.655,070.65-
Dec 26, 20185,030.735,074.135,007.945,062.785,062.78-
Dec 24, 20185,063.335,067.335,015.215,030.735,030.73-
Dec 21, 20185,053.375,078.665,022.935,063.335,063.33-
Dec 20, 20185,109.925,109.925,010.445,053.375,053.37-
Dec 19, 20185,116.835,127.935,105.105,109.925,109.92-
Dec 18, 20185,105.155,135.835,101.505,116.835,116.83-
Dec 17, 20185,164.255,166.255,095.205,105.155,105.15-
Dec 14, 20185,160.005,173.045,142.065,164.255,164.25-
Dec 13, 20185,118.565,165.505,107.035,160.005,160.00-
Dec 12, 20185,071.745,126.805,071.745,118.565,118.56-
Dec 11, 20185,035.005,076.315,032.705,071.745,071.74-
Dec 10, 20185,094.625,104.545,008.955,035.005,035.00-
Dec 07, 20185,121.085,149.775,079.315,094.625,094.62-
Dec 06, 20185,141.895,144.315,065.615,121.085,121.08-
Dec 05, 20185,149.115,163.965,129.605,141.895,141.89-
Dec 04, 20185,151.675,162.535,114.825,149.115,149.11-
Dec 03, 20185,111.885,185.985,111.885,151.675,151.67-
Nov 30, 20185,156.435,159.735,095.585,111.885,111.88-
Nov 29, 20185,114.165,159.225,108.865,156.435,156.43-
Nov 28, 20185,128.145,136.195,096.915,114.165,114.16-
Nov 27, 20185,133.425,137.775,115.335,128.145,128.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...