^IPSA - IPSA SANTIAGO DE CHILE

Santiago - Santiago Delayed Price. Currency in CLP
DateOpenHighLowClose*Adj Close**Volume
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-
Nov 26, 20185,140.745,153.135,124.695,133.425,133.42-
Nov 23, 20185,117.155,145.425,101.015,140.745,140.74-
Nov 22, 20185,128.455,128.455,104.765,117.155,117.15-
Nov 21, 20185,100.345,137.705,100.345,128.455,128.45-
Nov 20, 20185,164.275,164.275,097.165,100.345,100.34-
Nov 19, 20185,190.985,203.415,150.965,164.275,164.27-
Nov 16, 20185,175.965,199.055,167.405,190.985,190.98-
Nov 15, 20185,135.815,179.845,128.565,175.965,175.96-
Nov 14, 20185,129.985,145.935,122.945,135.815,135.81-
Nov 13, 20185,153.005,172.075,126.385,129.985,129.98-
Nov 12, 20185,180.355,185.575,142.295,153.005,153.00-
Nov 09, 20185,227.565,227.575,170.895,180.355,180.35-
Nov 08, 20185,221.335,243.355,220.405,227.565,227.56-
Nov 07, 20185,221.935,272.365,215.295,221.335,221.33-
Nov 06, 20185,250.955,251.685,217.095,221.935,221.93-
Nov 05, 20185,104.335,253.875,104.335,250.955,250.95-
Oct 31, 20185,016.105,119.255,016.105,104.335,104.33-
Oct 30, 20185,063.635,078.334,998.955,016.105,016.10-
Oct 29, 20185,124.105,166.535,057.095,063.635,063.63-
Oct 26, 20185,141.675,153.685,115.305,124.105,124.10-
Oct 25, 20185,140.545,151.695,120.545,141.675,141.67-
Oct 24, 20185,114.175,159.555,114.175,140.545,140.54-
Oct 23, 20185,122.515,122.605,060.115,114.175,114.17-
Oct 22, 20185,118.745,152.645,118.745,122.515,122.51-
Oct 19, 20185,119.065,138.665,111.205,118.745,118.74-
Oct 18, 20185,141.195,150.065,099.115,119.065,119.06-
Oct 17, 20185,144.345,173.275,137.955,141.195,141.19-
Oct 16, 20185,144.985,260.215,129.115,144.345,144.34-
Oct 12, 20185,168.905,222.235,138.715,144.985,144.98-
Oct 11, 20185,232.715,234.225,120.285,168.905,168.90-
Oct 10, 20185,307.935,313.385,222.175,232.715,232.71-
Oct 09, 20185,327.405,336.595,305.495,307.935,307.93-
Oct 08, 20185,260.005,345.395,260.005,327.405,327.40-
Oct 05, 20185,326.135,341.425,253.855,260.005,260.00-
Oct 04, 20185,342.895,353.505,307.615,326.135,326.13-
Oct 03, 20185,323.495,366.215,323.495,342.895,342.89-
Oct 02, 20185,298.385,326.975,292.245,323.495,323.49-
Oct 01, 20185,283.535,301.715,263.455,298.385,298.38-
Sep 28, 20185,323.625,323.625,275.485,283.535,283.53-
Sep 27, 20185,333.835,344.235,305.365,323.625,323.62-
Sep 26, 20185,360.585,366.815,325.855,333.835,333.83-
Sep 25, 20185,385.655,385.775,338.035,360.585,360.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...