UK markets closed

Empresas Lipigas S.A. (LIPIGAS.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
3,625.00+0.20 (+0.01%)
At close: 09:53AM CLT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,650.003,625.003,625.003,624.803,624.8011
02 May 20243,625.003,625.003,625.003,624.803,624.80820
30 Apr 20243,624.803,624.803,624.803,624.803,624.802,055
29 Apr 20243,588.203,695.003,600.003,624.803,624.802,318
26 Apr 20243,650.003,600.003,580.003,588.203,588.201,711
25 Apr 20243,593.003,594.003,490.803,588.203,588.206,849
24 Apr 20243,695.003,695.003,650.003,711.903,711.90155
23 Apr 20243,650.003,700.003,610.103,711.903,711.9030
22 Apr 20243,711.903,711.903,564.003,711.903,711.90263
22 Apr 202442 Dividend
19 Apr 20243,710.003,710.003,690.003,711.903,669.901,350
18 Apr 20243,711.903,711.903,650.003,711.903,669.90309
17 Apr 20243,712.003,712.003,712.003,711.903,669.904
16 Apr 20243,680.003,712.103,610.003,711.903,669.903,284
15 Apr 20243,660.003,607.003,607.003,658.603,617.20822
12 Apr 20243,606.003,607.003,606.003,658.603,617.201,216
11 Apr 20243,600.003,670.003,650.003,658.603,617.204,073
10 Apr 20243,645.003,651.003,645.003,579.403,538.90586
09 Apr 20243,679.903,605.003,566.503,579.403,538.907,292
08 Apr 20243,600.003,600.003,600.003,697.403,655.5699
05 Apr 20243,899.003,899.003,607.003,697.403,655.5610,579
04 Apr 20243,651.003,905.003,550.003,553.703,513.49272,483
03 Apr 20243,630.003,651.003,630.003,640.003,598.814,090
02 Apr 20243,575.003,575.003,514.503,546.603,506.47189,545
01 Apr 20243,600.003,575.003,575.003,572.003,531.585,403
28 Mar 20243,590.003,574.003,574.003,630.003,588.931,025
27 Mar 20243,680.003,680.003,600.003,630.003,588.931,707
27 Mar 202450 Dividend
26 Mar 20243,630.003,643.003,630.003,630.003,539.49308
25 Mar 20243,649.003,700.003,699.903,643.003,552.171,121
22 Mar 20243,650.003,660.003,640.003,643.003,552.17258
21 Mar 20243,649.303,650.003,650.003,649.303,558.311,273
20 Mar 20243,648.003,700.003,640.003,649.303,558.31186
19 Mar 20243,650.003,650.003,650.003,649.303,558.312,676
18 Mar 20243,650.003,650.003,650.003,650.003,558.9926
15 Mar 20243,600.003,650.003,650.003,650.003,558.99618
14 Mar 20243,700.003,700.003,700.003,650.003,558.991,755
13 Mar 20243,620.003,600.003,600.003,650.003,558.99862
12 Mar 20243,699.903,648.003,648.003,650.003,558.99703
11 Mar 20243,650.003,650.003,650.003,650.003,558.991,980
08 Mar 20243,653.003,653.003,650.003,650.003,558.994,165
07 Mar 20243,616.003,685.003,620.003,652.903,561.822,707
06 Mar 20243,610.003,633.003,600.003,614.903,524.772,645
05 Mar 20243,586.403,630.703,587.003,586.403,496.981,464
04 Mar 20243,699.803,581.603,581.603,586.403,496.982,494
01 Mar 20243,591.703,592.003,590.003,590.903,501.373,983
29 Feb 20243,660.003,660.003,591.303,591.703,502.157,930
28 Feb 20243,655.003,688.003,655.003,698.203,605.99125
27 Feb 20243,660.003,660.003,660.003,698.203,605.99231
26 Feb 20243,690.003,690.003,690.003,698.203,605.9954
23 Feb 20243,698.203,698.203,698.203,698.203,605.99-
22 Feb 20243,701.003,701.003,697.003,698.203,605.99140
21 Feb 20243,701.003,701.003,650.003,698.203,605.99516
20 Feb 20243,715.003,700.003,700.003,698.203,605.992,117
19 Feb 20243,718.003,700.003,700.003,716.403,623.741,124
16 Feb 20243,780.003,780.003,717.003,716.403,623.741,050
15 Feb 20243,780.003,780.003,780.003,716.403,623.74672
14 Feb 20243,840.003,730.003,713.603,716.403,623.746,037
13 Feb 20243,839.003,820.003,820.003,797.503,702.82717
12 Feb 20243,800.003,806.003,779.703,797.503,702.8228
09 Feb 20243,986.103,903.003,903.003,903.003,805.69315
08 Feb 20243,903.003,913.003,903.003,903.003,805.691,432
07 Feb 20243,834.703,903.003,834.703,903.003,805.693,655
06 Feb 20243,722.403,850.003,820.003,834.703,739.093,128
05 Feb 20243,735.103,730.003,730.003,730.003,637.002,783
02 Feb 20243,889.003,727.003,608.003,727.103,634.171
01 Feb 20243,600.003,700.703,600.003,680.803,589.032,316
31 Jan 20243,488.003,548.903,486.003,497.203,410.0016,729
30 Jan 20243,475.203,487.003,487.003,388.503,304.01791
29 Jan 20243,400.003,410.003,408.003,388.503,304.011,236
26 Jan 20243,393.803,404.103,360.003,388.503,304.012,837
25 Jan 20243,380.003,361.103,361.003,360.903,277.104,399
24 Jan 20243,370.003,380.003,373.003,361.003,277.202,110
23 Jan 20243,330.003,370.103,330.003,361.003,277.202,524
22 Jan 20243,370.003,370.003,330.003,318.503,235.76628
19 Jan 20243,330.003,370.003,330.003,318.503,235.76147
18 Jan 20243,370.003,370.003,370.003,318.503,235.761,930
17 Jan 20243,378.003,378.003,310.003,318.503,235.7618,057
16 Jan 20243,311.503,365.003,311.003,344.203,260.826,297
15 Jan 20243,350.003,351.003,262.203,311.503,228.93130
12 Jan 20243,380.003,318.003,315.003,315.903,233.222,334
11 Jan 20243,371.003,395.003,315.603,315.503,232.837,706
10 Jan 20243,370.003,370.003,360.003,367.103,283.153,077
09 Jan 20243,367.003,380.003,370.003,380.003,295.739,877
08 Jan 20243,367.003,367.803,367.003,367.003,283.055,832
05 Jan 20243,269.003,269.003,260.003,267.703,186.2314,012
04 Jan 20243,215.003,285.003,269.003,269.003,187.495,952
03 Jan 20243,200.003,200.003,190.003,200.003,120.2110,497
02 Jan 20243,180.103,213.103,150.103,193.703,114.07939
29 Dec 20233,123.303,183.003,123.303,123.303,045.4365
28 Dec 20233,200.003,151.003,116.903,123.303,045.4311,799
27 Dec 20233,100.003,175.003,100.003,118.103,040.366,487
26 Dec 20233,115.703,100.003,095.003,095.903,018.717,325
22 Dec 20233,035.003,095.103,050.003,103.803,026.411,668
22 Dec 202368 Dividend
21 Dec 20233,143.003,143.003,090.003,103.802,960.1116
20 Dec 20233,090.003,119.003,025.003,025.002,884.96403,693
19 Dec 20233,045.003,045.003,045.003,025.802,885.722,260
18 Dec 20233,010.003,040.002,960.003,025.802,885.7210,361
15 Dec 20233,030.003,030.002,960.003,007.202,867.9818,829
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...