Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chile IPSA Index (IX: IPSA )

6,519.72 -42.11 (-0.64%)
Daily Price Updated: 4:45 PM EST, Nov 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 3959 4046 3959 4037 0 +78.05(+1.97%)
Jun 30, 2020 3991 4010 3959 3959 0 -31.93(-0.80%)
Jun 26, 2020 4038 4046 3991 3991 0 +0.00(+0.00%)
Jun 25, 2020 4038 4046 3991 3991 0 -45.28(-1.12%)
Jun 24, 2020 4032 4047 4001 4036 0 +5.88(+0.15%)
Jun 23, 2020 3999 4031 3974 4030 0 +31.83(+0.80%)
Jun 22, 2020 4027 4042 3976 3999 0 -28.24(-0.70%)
Jun 19, 2020 3991 4040 3991 4027 0 -0.03(-0.00%)
Jun 18, 2020 3991 4040 3991 4027 0 +31.31(+0.78%)
Jun 17, 2020 3940 4024 3940 3995 0 +55.69(+1.41%)
Jun 16, 2020 3893 3981 3893 3940 0 +46.66(+1.20%)
Jun 15, 2020 3982 3982 3888 3893 0 -88.71(-2.23%)
Jun 12, 2020 3944 4019 3944 3982 0 +0.00(+0.00%)
Jun 11, 2020 3944 4019 3944 3982 0 -80.69(-1.99%)
Jun 10, 2020 4126 4146 4063 4063 0 -63.65(-1.54%)
Jun 09, 2020 4140 4148 4043 4126 0 -13.71(-0.33%)
Jun 08, 2020 4033 4149 4033 4140 0 +106.47(+2.64%)
Jun 05, 2020 3885 4055 3885 4033 0 +0.00(+0.00%)
Jun 04, 2020 3885 4055 3885 4033 0 +200.88(+5.24%)
Jun 03, 2020 3750 3833 3750 3833 0 +82.33(+2.20%)
Jun 02, 2020 3686 3776 3686 3750 0 +64.49(+1.75%)
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.