UK markets closed

Empresas Lipigas S.A. (LIPIGAS.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
3,712.10+53.50 (+1.46%)
As of 01:19PM CLT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20243,610.003,712.103,610.003,712.103,712.101,157
15 Apr 20243,660.003,607.003,607.003,658.603,658.60822
12 Apr 20243,606.003,607.003,606.003,658.603,658.601,216
11 Apr 20243,600.003,670.003,650.003,658.603,658.604,073
10 Apr 20243,645.003,651.003,645.003,579.403,579.40586
09 Apr 20243,679.903,605.003,566.503,579.403,579.407,292
08 Apr 20243,600.003,600.003,600.003,697.403,697.4099
05 Apr 20243,899.003,899.003,607.003,697.403,697.4010,579
04 Apr 20243,651.003,905.003,550.003,553.703,553.70272,483
03 Apr 20243,630.003,651.003,630.003,640.003,640.004,090
02 Apr 20243,575.003,575.003,514.503,546.603,546.60189,545
01 Apr 20243,600.003,575.003,575.003,572.003,572.005,403
28 Mar 20243,590.003,574.003,574.003,630.003,630.001,025
27 Mar 20243,680.003,680.003,600.003,630.003,630.001,707
27 Mar 202450 Dividend
26 Mar 20243,630.003,643.003,630.003,630.003,580.00308
25 Mar 20243,649.003,700.003,699.903,643.003,592.821,121
22 Mar 20243,650.003,660.003,640.003,643.003,592.82258
21 Mar 20243,649.303,650.003,650.003,649.303,599.031,273
20 Mar 20243,648.003,700.003,640.003,649.303,599.03186
19 Mar 20243,650.003,650.003,650.003,649.303,599.032,676
18 Mar 20243,650.003,650.003,650.003,650.003,599.7226
15 Mar 20243,600.003,650.003,650.003,650.003,599.72618
14 Mar 20243,700.003,700.003,700.003,650.003,599.721,755
13 Mar 20243,620.003,600.003,600.003,650.003,599.72862
12 Mar 20243,699.903,648.003,648.003,650.003,599.72703
11 Mar 20243,650.003,650.003,650.003,650.003,599.721,980
08 Mar 20243,653.003,653.003,650.003,650.003,599.724,165
07 Mar 20243,616.003,685.003,620.003,652.903,602.582,707
06 Mar 20243,610.003,633.003,600.003,614.903,565.112,645
05 Mar 20243,586.403,630.703,587.003,586.403,537.001,464
04 Mar 20243,699.803,581.603,581.603,586.403,537.002,494
01 Mar 20243,591.703,592.003,590.003,590.903,541.443,983
29 Feb 20243,660.003,660.003,591.303,591.703,542.237,930
28 Feb 20243,655.003,688.003,655.003,698.203,647.26125
27 Feb 20243,660.003,660.003,660.003,698.203,647.26231
26 Feb 20243,690.003,690.003,690.003,698.203,647.2654
23 Feb 20243,698.203,698.203,698.203,698.203,647.26-
22 Feb 20243,701.003,701.003,697.003,698.203,647.26140
21 Feb 20243,701.003,701.003,650.003,698.203,647.26516
20 Feb 20243,715.003,700.003,700.003,698.203,647.262,117
19 Feb 20243,718.003,700.003,700.003,716.403,665.211,124
16 Feb 20243,780.003,780.003,717.003,716.403,665.211,050
15 Feb 20243,780.003,780.003,780.003,716.403,665.21672
14 Feb 20243,840.003,730.003,713.603,716.403,665.216,037
13 Feb 20243,839.003,820.003,820.003,797.503,745.19717
12 Feb 20243,800.003,806.003,779.703,797.503,745.1928
09 Feb 20243,986.103,903.003,903.003,903.003,849.24315
08 Feb 20243,903.003,913.003,903.003,903.003,849.241,432
07 Feb 20243,834.703,903.003,834.703,903.003,849.243,655
06 Feb 20243,722.403,850.003,820.003,834.703,781.883,128
05 Feb 20243,735.103,730.003,730.003,730.003,678.622,783
02 Feb 20243,889.003,727.003,608.003,727.103,675.761
01 Feb 20243,600.003,700.703,600.003,680.803,630.102,316
31 Jan 20243,488.003,548.903,486.003,497.203,449.0316,729
30 Jan 20243,475.203,487.003,487.003,388.503,341.83791
29 Jan 20243,400.003,410.003,408.003,388.503,341.831,236
26 Jan 20243,393.803,404.103,360.003,388.503,341.832,837
25 Jan 20243,380.003,361.103,361.003,360.903,314.614,399
24 Jan 20243,370.003,380.003,373.003,361.003,314.712,110
23 Jan 20243,330.003,370.103,330.003,361.003,314.712,524
22 Jan 20243,370.003,370.003,330.003,318.503,272.79628
19 Jan 20243,330.003,370.003,330.003,318.503,272.79147
18 Jan 20243,370.003,370.003,370.003,318.503,272.791,930
17 Jan 20243,378.003,378.003,310.003,318.503,272.7918,057
16 Jan 20243,311.503,365.003,311.003,344.203,298.146,297
15 Jan 20243,350.003,351.003,262.203,311.503,265.89130
12 Jan 20243,380.003,318.003,315.003,315.903,270.232,334
11 Jan 20243,371.003,395.003,315.603,315.503,269.837,706
10 Jan 20243,370.003,370.003,360.003,367.103,320.723,077
09 Jan 20243,367.003,380.003,370.003,380.003,333.449,877
08 Jan 20243,367.003,367.803,367.003,367.003,320.625,832
05 Jan 20243,269.003,269.003,260.003,267.703,222.6914,012
04 Jan 20243,215.003,285.003,269.003,269.003,223.975,952
03 Jan 20243,200.003,200.003,190.003,200.003,155.9210,497
02 Jan 20243,180.103,213.103,150.103,193.703,149.71939
29 Dec 20233,123.303,183.003,123.303,123.303,080.2865
28 Dec 20233,200.003,151.003,116.903,123.303,080.2811,799
27 Dec 20233,100.003,175.003,100.003,118.103,075.156,487
26 Dec 20233,115.703,100.003,095.003,095.903,053.267,325
22 Dec 20233,035.003,095.103,050.003,103.803,061.051,668
22 Dec 202368 Dividend
21 Dec 20233,143.003,143.003,090.003,103.802,993.9816
20 Dec 20233,090.003,119.003,025.003,025.002,917.97403,693
19 Dec 20233,045.003,045.003,045.003,025.802,918.742,260
18 Dec 20233,010.003,040.002,960.003,025.802,918.7410,361
15 Dec 20233,030.003,030.002,960.003,007.202,900.8018,829
14 Dec 20233,010.003,015.003,015.002,974.002,868.781,141
13 Dec 20232,977.002,977.002,977.002,974.002,868.783,149
12 Dec 20232,970.902,998.002,970.902,976.602,871.282,537
11 Dec 20233,060.003,060.002,971.002,960.002,855.27149
07 Dec 20233,008.003,008.003,000.002,960.002,855.271,552
06 Dec 20232,950.003,000.002,950.002,960.002,855.274,240
05 Dec 20232,925.002,925.002,893.002,893.102,790.74179
04 Dec 20232,893.102,893.102,893.102,893.102,790.74-
01 Dec 20232,851.002,900.002,900.002,893.102,790.741,269
30 Nov 20232,850.002,900.002,850.002,893.102,790.74310
29 Nov 20232,893.102,893.102,835.002,893.102,790.74629
28 Nov 20232,893.002,893.002,846.902,893.102,790.74268
27 Nov 20232,893.102,893.102,893.102,893.102,790.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...