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

Chile IPSA Index (IX: IPSA )

6,451.21 -5.84 (-0.09%)
Daily Price Updated: 4:45 PM EDT, Apr 18, 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 (%)
Nov 30, 2010 4975 4984 4946 4974 0 +0.00(+0.00%)
Nov 29, 2010 4975 4974 4974 4974 0 -1.19(-0.02%)
Nov 27, 2010 4989 4989 4956 4975 0 -13.86(-0.28%)
Nov 26, 2010 5004 5009 4988 4989 0 -15.22(-0.30%)
Nov 25, 2010 4952 5008 4952 5004 0 +52.12(+1.05%)
Nov 24, 2010 4986 4986 4932 4952 0 -36.35(-0.73%)
Nov 23, 2010 4965 4992 4960 4988 0 +0.00(+0.00%)
Nov 22, 2010 4965 4988 4988 4988 0 +22.91(+0.46%)
Nov 20, 2010 4932 4973 4923 4965 0 +33.82(+0.69%)
Nov 19, 2010 4901 4942 4901 4931 0 +30.73(+0.63%)
Nov 18, 2010 4885 4910 4870 4901 0 +15.49(+0.32%)
Nov 17, 2010 4956 4956 4873 4885 0 -70.84(-1.43%)
Nov 16, 2010 4978 4986 4948 4956 0 +0.00(+0.00%)
Nov 15, 2010 4978 4956 4956 4956 0 -21.98(-0.44%)
Nov 13, 2010 5014 5014 4963 4978 0 -36.02(-0.72%)
Nov 12, 2010 5030 5033 5001 5014 0 -12.31(-0.24%)
Nov 11, 2010 5025 5036 4991 5026 0 +1.38(+0.03%)
Nov 10, 2010 5003 5047 4999 5025 0 +21.74(+0.43%)
Nov 09, 2010 4958 5007 4933 5003 0 +0.00(+0.00%)
Nov 08, 2010 4973 5003 5003 5003 0 +44.71(+0.90%)
Nov 07, 2010 4973 4958 4958 4958 0 +0.00(+0.00%)
Nov 06, 2010 4973 4958 4949 4958 0 +0.00(+0.00%)
Nov 05, 2010 4973 4986 4949 4958 0 -14.58(-0.29%)
Nov 04, 2010 4977 5013 4966 4973 0 -4.10(-0.08%)
Nov 03, 2010 4987 5028 4953 4977 0 -9.61(-0.19%)
Nov 02, 2010 4913 4989 4913 4987 0 +74.21(+1.51%)
Nov 01, 2010 4886 4913 4913 4913 0 +0.00(+0.00%)
Oct 31, 2010 4886 4913 4913 4913 0 +0.00(+0.00%)
Oct 30, 2010 4886 4913 4885 4913 0 +0.00(+0.00%)
Oct 29, 2010 4886 4920 4885 4913 0 +26.58(+0.54%)
Oct 28, 2010 4878 4906 4877 4886 0 +8.33(+0.17%)
Oct 27, 2010 4835 4882 4827 4878 0 +43.05(+0.89%)
Oct 26, 2010 4809 4837 4793 4835 0 +25.82(+0.54%)
Oct 25, 2010 4795 4813 4786 4809 0 +15.38(+0.32%)
Oct 24, 2010 4787 4793 4793 4793 0 +0.00(+0.00%)
Oct 23, 2010 4787 4793 4773 4793 0 +0.00(+0.00%)
Oct 22, 2010 4787 4798 4773 4793 0 +6.54(+0.14%)
Oct 21, 2010 4767 4804 4767 4787 0 +19.70(+0.41%)
Oct 20, 2010 4765 4783 4760 4767 0 +2.12(+0.04%)
Oct 19, 2010 4753 4771 4729 4765 0 +17.61(+0.37%)
Oct 18, 2010 4735 4760 4733 4747 0 +12.34(+0.26%)
Oct 17, 2010 4771 4735 4735 4735 0 +0.00(+0.00%)
Oct 16, 2010 4771 4735 4732 4735 0 +0.00(+0.00%)
Oct 15, 2010 4771 4785 4732 4735 0 -36.03(-0.76%)
Oct 14, 2010 4794 4801 4757 4771 0 -23.02(-0.48%)
Oct 13, 2010 4667 4794 4667 4794 0 +127.34(+2.73%)
Oct 12, 2010 4699 4702 4666 4667 0 -32.41(-0.69%)
Oct 11, 2010 4702 4699 4699 4699 0 +0.00(+0.00%)
Oct 10, 2010 4760 4699 4699 4699 0 +0.00(+0.00%)
Oct 09, 2010 4702 4699 4674 4699 0 +0.00(+0.00%)
Oct 08, 2010 4702 4706 4674 4699 0 -2.90(-0.06%)
Oct 07, 2010 4760 4768 4692 4702 0 -56.34(-1.18%)
Oct 06, 2010 4773 4780 4743 4758 0 -14.70(-0.31%)
Oct 05, 2010 4787 4804 4764 4773 0 -13.96(-0.29%)
Oct 04, 2010 4804 4824 4774 4787 0 -15.85(-0.33%)
Oct 03, 2010 4795 4803 4803 4803 0 +0.00(+0.00%)
Oct 02, 2010 4795 4803 4786 4803 0 +0.00(+0.00%)
Oct 01, 2010 4795 4813 4786 4803 0 +7.55(+0.16%)
Sep 30, 2010 4783 4805 4738 4795 0 +12.55(+0.26%)
Sep 29, 2010 4805 4806 4772 4783 0 -21.79(-0.45%)
Sep 28, 2010 4777 4806 4758 4805 0 +27.22(+0.57%)
Sep 27, 2010 4731 4785 4731 4777 0 +47.20(+1.00%)
Sep 26, 2010 4731 4730 4730 4730 0 +0.00(+0.00%)
Sep 25, 2010 4731 4762 4706 4730 0 +0.00(+0.00%)
Sep 24, 2010 4731 4762 4706 4730 0 -0.66(-0.01%)
Sep 23, 2010 4772 4772 4727 4731 0 -41.43(-0.87%)
Sep 22, 2010 4818 4819 4767 4772 0 -45.98(-0.95%)
Sep 21, 2010 4819 4849 4600 4818 0 +4.74(+0.10%)
Sep 20, 2010 4829 4814 4814 4814 0 +0.00(+0.00%)
Sep 19, 2010 4829 4814 4814 4814 0 +0.00(+0.00%)
Sep 18, 2010 4829 4814 4807 4814 0 +0.00(+0.00%)
Sep 17, 2010 4829 4814 4807 4814 0 +0.00(+0.00%)
Sep 16, 2010 4829 4838 4807 4814 0 -8.37(-0.17%)
Sep 15, 2010 4801 4831 4790 4822 0 +21.07(+0.44%)
Sep 14, 2010 4761 4803 4746 4801 0 +39.95(+0.84%)
Sep 13, 2010 4711 4763 4710 4761 0 +50.02(+1.06%)
Sep 12, 2010 4698 4711 4711 4711 0 +0.00(+0.00%)
Sep 11, 2010 4698 4713 4695 4711 0 +0.00(+0.00%)
Sep 10, 2010 4698 4713 4695 4711 0 +12.76(+0.27%)
Sep 09, 2010 4664 4703 4664 4698 0 +34.03(+0.73%)
Sep 08, 2010 4604 4670 4604 4664 0 +59.88(+1.30%)
Sep 07, 2010 4634 4641 4592 4604 0 -29.91(-0.65%)
Sep 06, 2010 4628 4767 4621 4634 0 +5.98(+0.13%)
Sep 05, 2010 4599 4628 4628 4628 0 +0.00(+0.00%)
Sep 03, 2010 4599 4634 4599 4628 0 +30.52(+0.66%)
Sep 02, 2010 4583 4604 4577 4598 0 +14.81(+0.32%)
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.