Breaking News Bar

Business News and Information

Chile IPSA Index (IX: IPSA )

3,520.45 UNCHANGED
Daily Price Updated: 4:00 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 3635 3635 3513 3520 0 -114.18(-3.14%)
Sep 22, 2020 3644 3678 3635 3635 0 -9.22(-0.25%)
Sep 21, 2020 3730 3730 3641 3644 0 -85.79(-2.30%)
Sep 17, 2020 3717 3730 3679 3730 0 +0.00(+0.00%)
Sep 16, 2020 3717 3730 3679 3730 0 +7.93(+0.21%)
Sep 15, 2020 3710 3736 3710 3722 0 +11.87(+0.32%)
Sep 14, 2020 3713 3748 3708 3710 0 -2.83(-0.08%)
Sep 11, 2020 3687 3716 3658 3713 0 +0.00(+0.00%)
Sep 10, 2020 3687 3716 3658 3713 0 -59.05(-1.57%)
Sep 09, 2020 3826 3838 3772 3772 0 -54.35(-1.42%)
Sep 08, 2020 3854 3854 3814 3826 0 -28.14(-0.73%)
Sep 07, 2020 3811 3856 3811 3854 0 +43.60(+1.14%)
Sep 04, 2020 3846 3859 3795 3811 0 +0.00(+0.00%)
Sep 03, 2020 3846 3859 3795 3811 0 -4.85(-0.13%)
Sep 02, 2020 3753 3829 3753 3815 0 +62.51(+1.67%)
Sep 01, 2020 3767 3791 3738 3753 0 -14.20(-0.38%)
Aug 31, 2020 3874 3886 3767 3767 0 -108.78(-2.81%)
Aug 28, 2020 3888 3922 3868 3876 0 +2.16(+0.06%)
Aug 27, 2020 3888 3922 3868 3874 0 +12.12(+0.31%)
Aug 26, 2020 3898 3908 3856 3862 0 -36.08(-0.93%)
Aug 25, 2020 3962 3973 3886 3898 0 -64.64(-1.63%)
Aug 24, 2020 3995 4012 3957 3962 0 -32.34(-0.81%)
Aug 21, 2020 3978 3995 3968 3995 0 +0.00(+0.00%)
Aug 20, 2020 3978 3995 3968 3995 0 -4.09(-0.10%)
Aug 19, 2020 4024 4028 3987 3999 0 -24.96(-0.62%)
Aug 18, 2020 4041 4052 4004 4024 0 -17.26(-0.43%)
Aug 17, 2020 4017 4045 4017 4041 0 +23.91(+0.60%)
Aug 14, 2020 4005 4027 4005 4017 0 +0.00(+0.00%)
Aug 13, 2020 4005 4027 4005 4017 0 -19.43(-0.48%)
Aug 12, 2020 4000 4045 4000 4037 0 +36.29(+0.91%)
Aug 11, 2020 3984 4026 3984 4000 0 +16.16(+0.41%)
Aug 10, 2020 3989 4027 3984 3984 0 -4.81(-0.12%)
Aug 07, 2020 3969 4003 3969 3989 0 +0.00(+0.00%)
Aug 06, 2020 3969 4003 3969 3989 0 +56.55(+1.44%)
Aug 05, 2020 3926 3979 3926 3932 0 +6.10(+0.16%)
Aug 04, 2020 3947 4008 3926 3926 0 -20.27(-0.51%)
Aug 03, 2020 4017 4017 3947 3947 0 -70.32(-1.75%)
Jul 31, 2020 3953 4017 3953 4017 0 -0.24(-0.01%)
Jul 30, 2020 3953 4017 3953 4017 0 +33.83(+0.85%)
Jul 29, 2020 4056 4056 3969 3983 0 -72.34(-1.78%)
Jul 28, 2020 4063 4087 4055 4056 0 -7.06(-0.17%)
Jul 27, 2020 4015 4071 4015 4063 0 +97.73(+2.46%)
Jul 24, 2020 3984 3985 3959 3965 0 -49.96(-1.24%)
Jul 23, 2020 3984 4029 3956 4015 0 +69.97(+1.77%)
Jul 22, 2020 3887 3967 3865 3945 0 +57.63(+1.48%)
Jul 21, 2020 3925 3939 3883 3887 0 -37.33(-0.95%)
Jul 20, 2020 3995 3995 3891 3925 0 -70.12(-1.76%)
Jul 17, 2020 4042 4048 3969 3995 0 +0.00(+0.00%)
Jul 16, 2020 4042 4048 3969 3995 0 -46.89(-1.16%)
Jul 15, 2020 4181 4206 4042 4042 0 +0.00(+0.00%)
Jul 14, 2020 4181 4206 4042 4042 0 -73.73(-1.79%)
Jul 13, 2020 4029 4142 4029 4115 0 +84.87(+2.11%)
Jul 10, 2020 4032 4043 4000 4030 0 +1.08(+0.03%)
Jul 09, 2020 4032 4043 4000 4029 0 -156.51(-3.74%)
Jul 08, 2020 4258 4260 4135 4186 0 -71.76(-1.69%)
Jul 07, 2020 4284 4284 4214 4258 0 -26.75(-0.62%)
Jul 06, 2020 4202 4310 4202 4284 0 +83.85(+2.00%)
Jul 03, 2020 4178 4224 4172 4201 0 -1.60(-0.04%)
Jul 02, 2020 4178 4224 4172 4202 0 +165.10(+4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear