UK markets closed

Empresas Iansa S.A. (IANSA.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
29.00-0.93 (-3.11%)
At close: 11:03AM CLT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202429.0029.0029.0029.0029.00121,201
18 Apr 202429.4929.4929.0029.9329.9344,220
17 Apr 202429.7930.0029.1029.9329.931,453,646
16 Apr 202430.0030.8029.0030.0030.00185,126
15 Apr 202429.7030.0027.0030.0030.0046,357
12 Apr 202431.0031.0030.0030.0030.00233,028
11 Apr 202430.0030.4030.0030.0030.001,199,276
10 Apr 202430.6032.5030.6030.9330.9334,000
09 Apr 202431.0031.4930.0031.1331.13539
08 Apr 202430.6133.6731.4931.4931.49403,650
05 Apr 202432.0031.5030.0030.6130.61564,945
04 Apr 202431.5030.5030.0030.0030.00159,988
03 Apr 202430.0030.0030.0030.0030.001,146,809
02 Apr 202430.0030.0029.9030.0030.00362,591
01 Apr 202431.0030.0030.0029.4129.41146,799
28 Mar 202430.5030.5029.7529.4129.411,355
27 Mar 202429.0029.5029.0029.4129.411,804
26 Mar 202428.0028.0028.0028.0028.00428,628
25 Mar 202427.0027.4027.4027.0027.0085,249
22 Mar 202427.0027.0027.0027.0027.00560,259
21 Mar 202428.8929.0027.0027.0027.003,006,795
20 Mar 202430.9930.9928.0028.8928.89290,814
19 Mar 202431.2631.2631.2631.2631.2695,056
18 Mar 202430.0030.0030.0031.2631.2633,175
15 Mar 202431.5732.5031.0031.2631.26222,313
14 Mar 202431.7031.5531.0031.2631.26325,090
13 Mar 202432.0032.0032.0032.0132.0175,692
12 Mar 202432.0032.0031.9032.0132.01466,227
11 Mar 202433.2033.2032.0033.3733.3727,167
08 Mar 202433.3833.3833.0033.3733.3710,300
07 Mar 202434.0034.8034.8033.3733.3787,589
06 Mar 202433.9033.9033.0033.3733.37290,665
05 Mar 202434.5034.5033.9034.7634.765,795
04 Mar 202435.0035.0035.0034.7634.7687,979
01 Mar 202435.5035.4034.0034.7634.76935,783
29 Feb 202435.5038.0031.0036.1936.1913,936
28 Feb 202431.0032.0031.5031.7931.792,397
27 Feb 202431.0031.0031.0031.3931.3976,315
26 Feb 202431.5931.5031.5031.3931.39620,382
23 Feb 202430.0030.0029.9930.0030.00492,356
22 Feb 202430.0030.0028.9329.8729.87339,873
21 Feb 202427.0029.6027.0028.9228.92616,667
20 Feb 202427.0027.0027.0027.0027.00110,086
19 Feb 202427.0027.0027.0027.0027.001,280,154
16 Feb 202425.8926.7326.7326.7326.73177,212
15 Feb 202424.0626.7024.0626.7326.7326,596
14 Feb 202425.0124.2024.2026.7326.73167,749
13 Feb 202426.7327.0026.0026.7326.73191,121
12 Feb 202426.0027.0026.0026.7326.73323,412
09 Feb 202425.0025.0025.0025.1925.1974,493
08 Feb 202425.1925.1925.1925.1925.19-
07 Feb 202423.0125.0025.0025.1925.1952,521
06 Feb 202425.0025.0025.0025.1925.19189,190
05 Feb 202423.0024.5023.0025.1925.192,025
02 Feb 202425.0025.0025.0025.1925.1930,000
01 Feb 202424.9423.5023.5025.1925.19162,138
31 Jan 202424.0024.0024.0025.1925.19245,569
30 Jan 202424.0024.0024.0025.1925.1932,776
29 Jan 202424.0023.0523.0125.1925.195,000
26 Jan 202425.1824.0024.0025.1925.1979,367
25 Jan 202425.1925.1925.1925.1925.19-
24 Jan 202425.0825.0824.5025.1925.1913,328
23 Jan 202424.5025.0024.5025.1925.1911,855
22 Jan 202425.0025.0025.0025.1925.1936,652
19 Jan 202424.9924.9924.0025.1925.199,905
18 Jan 202425.1925.1925.1925.1925.19-
17 Jan 202424.0023.0023.0025.1925.1964,764
16 Jan 202425.0025.0025.0025.1925.1978
15 Jan 202424.9925.2023.0025.1925.1919,928
12 Jan 202422.9524.3022.9524.3024.30912,515
11 Jan 202422.0022.9022.0022.8222.82522,345
10 Jan 202422.2022.2022.2022.0022.00103,687
09 Jan 202422.0022.0022.0022.0022.0080,091
08 Jan 202422.0022.0022.0022.0022.0030,062
05 Jan 202420.0822.0022.0022.0022.00418,717
04 Jan 202420.0021.1020.0020.0720.07908,013
03 Jan 202422.0022.5022.0022.1122.11384,400
02 Jan 202422.0022.0022.0022.2022.20871
29 Dec 202322.2022.2022.2022.2022.20580,953
28 Dec 202322.2022.2022.2022.2022.20413,216
27 Dec 202323.9023.7823.0023.9023.90304,347
26 Dec 202322.2022.2322.1923.9023.9036,615
22 Dec 202323.9023.9023.9023.9023.90-
21 Dec 202323.9023.9023.9023.9023.90-
20 Dec 202323.3923.3923.3923.9023.9027,615
19 Dec 202323.9023.9023.9023.9023.90-
18 Dec 202323.9023.9023.9023.9023.90-
15 Dec 202323.9023.9023.9023.9023.90-
14 Dec 202323.9023.9023.9023.9023.90-
13 Dec 202323.9023.9023.9023.9023.90-
12 Dec 202322.5022.5022.4023.9023.9012,578
11 Dec 202323.9023.9023.9023.9023.908,490
07 Dec 202322.5022.5022.5023.9023.9064,636
06 Dec 202323.9022.0122.0123.9023.90246,915
05 Dec 202323.9023.9023.9023.9023.90-
04 Dec 202323.9123.9123.9123.9023.903,300
01 Dec 202323.9023.9023.9023.9023.9026,086
30 Nov 202325.7925.0023.0023.9023.90474,055
29 Nov 202325.5028.0025.6025.7925.7915,630
28 Nov 202327.5026.0025.9028.7928.79268,957
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...