^IPSA - IPSA SANTIAGO DE CHILE

Santiago - Santiago Delayed Price. Currency in CLP
DateOpenHighLowClose*Adj Close**Volume
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-
Sep 24, 20185,461.825,465.495,378.625,385.655,385.65-
Sep 21, 20185,446.185,507.585,407.405,461.825,461.82-
Sep 20, 20185,354.455,460.825,354.455,446.185,446.18-
Sep 14, 20185,362.865,379.915,345.745,354.455,354.45-
Sep 13, 20185,262.425,363.965,262.425,360.545,360.54-
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, 20185,241.435,258.455,234.795,251.145,251.14-
Aug 20, 20185,256.235,272.235,233.375,241.435,241.43-
Aug 17, 20185,256.235,272.235,236.005,242.775,242.77-
Aug 16, 20185,272.055,274.915,234.095,256.235,256.23-
Aug 14, 20185,227.495,287.755,227.495,272.055,272.05-
Aug 13, 20185,267.255,275.665,224.295,231.365,231.36-
Aug 10, 20185,294.295,294.295,222.435,267.255,267.25-
Aug 09, 20185,319.265,320.515,275.895,294.225,294.22-
Aug 08, 20185,328.365,350.765,310.595,318.615,318.61-
Aug 07, 20185,362.695,362.885,325.125,328.365,328.36-
Aug 06, 20185,405.325,406.895,360.505,366.035,366.03-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...