^IPSA - IPSA SANTIAGO DE CHILE

Santiago - Santiago Delayed Price. Currency in CLP
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 20, 20185,711.865,711.865,671.895,689.475,689.47-
Apr 19, 20185,690.795,702.945,673.815,697.485,697.48-
Apr 18, 20185,633.405,693.745,633.405,690.795,690.79-
Apr 17, 20185,613.145,641.185,609.805,633.405,633.40-
Apr 16, 20185,630.905,636.715,608.775,613.145,613.14-
Apr 13, 20185,630.995,642.625,613.315,630.905,630.90-
Apr 12, 20185,613.815,636.225,609.465,630.995,630.99-
Apr 11, 20185,605.865,621.185,588.985,613.815,613.81-
Apr 10, 20185,594.055,616.995,592.835,605.865,605.86-
Apr 09, 20185,621.735,637.375,601.705,632.715,632.71-
Apr 06, 20185,607.035,607.295,562.165,583.155,583.15-
Apr 05, 20185,542.795,625.145,542.795,607.035,607.03-
Apr 04, 20185,534.405,546.225,498.975,542.795,542.79-
Apr 03, 20185,502.605,544.135,502.605,534.405,534.40-
Apr 02, 20185,542.225,544.935,496.405,502.605,502.60-
Mar 29, 20185,466.625,547.655,460.905,542.225,542.22-
Mar 28, 20185,480.315,489.455,452.495,466.625,466.62-
Mar 27, 20185,446.775,491.825,446.775,480.315,480.31-
Mar 26, 20185,490.405,527.695,441.345,446.775,446.77-
Mar 23, 20185,515.995,515.995,473.765,490.245,490.24-
Mar 22, 20185,542.105,542.315,484.565,515.995,515.99-
Mar 21, 20185,542.935,554.165,529.645,535.495,535.49-
Mar 20, 20185,576.545,578.435,538.185,542.935,542.93-
Mar 19, 20185,608.325,610.405,549.265,576.545,576.54-
Mar 16, 20185,587.165,608.415,577.195,596.685,596.68-
Mar 15, 20185,618.385,633.155,575.675,587.165,587.16-
Mar 14, 20185,631.285,648.815,609.505,618.385,618.38-
Mar 13, 20185,653.425,663.145,623.405,631.285,631.28-
Mar 12, 20185,637.045,659.945,631.355,654.025,654.02-
Mar 09, 20185,576.375,643.925,570.495,637.045,637.04-
Mar 08, 20185,549.645,577.985,538.665,576.375,576.37-
Mar 07, 20185,548.215,557.285,529.465,549.645,549.64-
Mar 06, 20185,538.525,567.365,533.955,548.215,548.21-
Mar 05, 20185,545.485,551.575,511.895,538.525,538.52-
Mar 02, 20185,527.925,561.585,484.735,545.485,545.48-
Mar 01, 20185,602.835,605.295,521.945,527.925,527.92-
Feb 28, 20185,641.055,646.405,598.135,602.835,602.83-
Feb 27, 20185,669.865,704.435,628.375,642.045,642.04-
Feb 26, 20185,742.545,746.615,666.115,669.865,669.86-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...