Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	5971	6004	5962	5987	0	+16.51(+0.28%)
Jan 30, 2024	6065	6069	5970	5971	0	-93.94(-1.55%)
Jan 29, 2024	6059	6090	6042	6065	0	+5.99(+0.10%)
Jan 28, 2024	5987	6074	5987	6059	0	+0.00(+0.00%)
Jan 27, 2024	5987	6074	5987	6059	0	+0.00(+0.00%)
Jan 26, 2024	5987	6074	5987	6059	0	+71.11(+1.19%)
Jan 25, 2024	6058	6065	5981	5987	0	-70.33(-1.16%)
Jan 24, 2024	5965	6064	5965	6058	0	+93.22(+1.56%)
Jan 23, 2024	5921	5986	5921	5965	0	+43.54(+0.74%)
Jan 22, 2024	5845	5926	5832	5921	0	+76.48(+1.31%)
Jan 21, 2024	5868	5894	5823	5845	0	+0.00(+0.00%)
Jan 20, 2024	5868	5894	5823	5845	0	+0.00(+0.00%)
Jan 19, 2024	5868	5894	5823	5845	0	-23.16(-0.39%)
Jan 18, 2024	5902	5949	5868	5868	0	-34.00(-0.58%)
Jan 17, 2024	5970	5974	5902	5902	0	-68.73(-1.15%)
Jan 16, 2024	5996	6014	5969	5970	0	-25.51(-0.43%)
Jan 15, 2024	5969	5998	5933	5996	0	+27.35(+0.46%)
Jan 14, 2024	6029	6044	5969	5969	0	+0.00(+0.00%)
Jan 13, 2024	6029	6044	5969	5969	0	+0.00(+0.00%)
Jan 12, 2024	6029	6044	5969	5969	0	-60.41(-1.00%)
Jan 11, 2024	6056	6065	6005	6029	0	-27.04(-0.45%)
Jan 10, 2024	6108	6108	6050	6056	0	-51.66(-0.85%)
Jan 09, 2024	6056	6108	6048	6108	0	+51.40(+0.85%)
Jan 08, 2024	6048	6080	6041	6056	0	+8.68(+0.14%)
Jan 07, 2024	6076	6092	5990	6048	0	+0.00(+0.00%)
Jan 06, 2024	6076	6092	5990	6048	0	+0.00(+0.00%)
Jan 05, 2024	6076	6092	5990	6048	0	-28.54(-0.47%)
Jan 04, 2024	6139	6172	6058	6076	0	-63.27(-1.03%)
Jan 03, 2024	6211	6211	6110	6139	0	-71.14(-1.15%)
Jan 02, 2024	6198	6211	6153	6211	0	+12.38(+0.20%)
Jan 01, 2024				6198	0	+0.44(+0.01%)
Dec 31, 2023	6249	6290	6181	6198	0	+0.00(+0.00%)
Dec 30, 2023	6249	6290	6181	6198	0	+0.00(+0.00%)
Dec 29, 2023	6249	6290	6181	6198	0	-51.70(-0.83%)
Dec 28, 2023	6202	6294	6202	6249	0	+47.81(+0.77%)
Dec 27, 2023	6218	6234	6191	6202	0	-16.39(-0.26%)
Dec 26, 2023	6154	6234	6154	6218	0	+66.83(+1.09%)
Dec 25, 2023				6151	0	-2.44(-0.04%)
Dec 24, 2023	6108	6156	6100	6154	0	+0.00(+0.00%)
Dec 23, 2023	6108	6156	6100	6154	0	+0.00(+0.00%)
Dec 22, 2023	6108	6156	6100	6154	0	+45.88(+0.75%)
Dec 21, 2023	6074	6110	6045	6108	0	+33.92(+0.56%)
Dec 20, 2023	6060	6096	6058	6074	0	+13.42(+0.22%)
Dec 19, 2023	6052	6099	6038	6060	0	+8.92(+0.15%)
Dec 18, 2023	6138	6192	6051	6052	0	-86.58(-1.41%)
Dec 17, 2023	6147	6207	6135	6138	0	+0.00(+0.00%)
Dec 16, 2023	6147	6207	6135	6138	0	+0.00(+0.00%)
Dec 15, 2023	6147	6207	6135	6138	0	-8.49(-0.14%)
Dec 14, 2023	6020	6151	6020	6147	0	+126.18(+2.10%)
Dec 13, 2023	5914	6031	5905	6020	0	+106.91(+1.81%)
Dec 12, 2023	5885	5916	5867	5914	0	+28.72(+0.49%)
Dec 11, 2023	5971	5994	5844	5885	0	-86.03(-1.44%)
Dec 10, 2023	5971	5971	5971	5971	0	+0.00(+0.00%)
Dec 09, 2023	5971	5971	5971	5971	0	+0.00(+0.00%)
Dec 08, 2023	5971	5971	5971	5971	0	+0.00(+0.00%)
Dec 07, 2023	5920	5971	5911	5971	0	+50.80(+0.86%)
Dec 06, 2023	5905	5943	5898	5920	0	+14.70(+0.25%)
Dec 05, 2023	5823	5905	5808	5905	0	+81.95(+1.41%)
Dec 04, 2023	5887	5888	5823	5823	0	-63.35(-1.08%)
Dec 03, 2023	5819	5889	5789	5887	0	+0.00(+0.00%)
Dec 02, 2023	5819	5889	5789	5887	0	+0.00(+0.00%)
Dec 01, 2023	5819	5889	5789	5887	0	+68.20(+1.17%)
Nov 30, 2023	5793	5835	5760	5819	0	+25.73(+0.44%)
Nov 29, 2023	5777	5810	5773	5793	0	+16.22(+0.28%)
Nov 28, 2023	5757	5784	5743	5777	0	+19.14(+0.33%)
Nov 27, 2023	5777	5777	5735	5757	0	-19.32(-0.33%)
Nov 26, 2023	5807	5820	5775	5777	0	+0.00(+0.00%)
Nov 25, 2023	5807	5820	5775	5777	0	+0.00(+0.00%)
Nov 24, 2023	5807	5820	5775	5777	0	-30.45(-0.52%)
Nov 23, 2023	5801	5817	5771	5807	0	+6.62(+0.11%)
Nov 22, 2023	5790	5806	5770	5801	0	+10.33(+0.18%)
Nov 21, 2023	5842	5842	5776	5790	0	-51.52(-0.88%)
Nov 20, 2023	5771	5844	5771	5842	0	+70.66(+1.22%)
Nov 19, 2023	5730	5779	5721	5771	0	+0.00(+0.00%)
Nov 18, 2023	5730	5779	5721	5771	0	+0.00(+0.00%)
Nov 17, 2023	5730	5779	5721	5771	0	+41.39(+0.72%)
Nov 16, 2023	5775	5776	5689	5730	0	-45.67(-0.79%)
Nov 15, 2023	5712	5784	5712	5775	0	+63.28(+1.11%)
Nov 14, 2023	5727	5738	5681	5712	0	-14.84(-0.26%)
Nov 13, 2023	5619	5727	5608	5727	0	+108.26(+1.93%)
Nov 12, 2023	5631	5648	5609	5619	0	+0.00(+0.00%)
Nov 11, 2023	5631	5648	5609	5619	0	+0.00(+0.00%)
Nov 10, 2023	5631	5648	5609	5619	0	-11.95(-0.21%)
Nov 09, 2023	5648	5695	5619	5631	0	-17.32(-0.31%)
Nov 08, 2023	5651	5688	5642	5648	0	-2.82(-0.05%)
Nov 07, 2023	5575	5657	5570	5651	0	+75.29(+1.35%)
Nov 06, 2023	5621	5662	5559	5575	0	-45.09(-0.80%)
Nov 05, 2023	5461	5621	5449	5621	0	+0.00(+0.00%)
Nov 04, 2023	5461	5621	5449	5621	0	+0.00(+0.00%)
Nov 03, 2023	5461	5621	5449	5621	0	+159.92(+2.93%)
Nov 02, 2023	5408	5467	5363	5461	0	+53.15(+0.98%)