Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	3698	3705	3687	3699	0	+2.44(+0.07%)
Dec 30, 2013	3654	3697	3653	3697	0	+0.00(+0.00%)
Dec 29, 2013	3654	3697	3653	3697	0	+0.00(+0.00%)
Dec 28, 2013	3654	3697	3653	3697	0	+43.84(+1.20%)
Dec 27, 2013	3678	3678	3646	3653	0	-24.68(-0.67%)
Dec 26, 2013	3680	3686	3667	3678	0	+0.00(+0.00%)
Dec 25, 2013	3680	3686	3667	3678	0	-1.81(-0.05%)
Dec 24, 2013	3706	3709	3676	3679	0	-26.36(-0.71%)
Dec 23, 2013	3675	3717	3672	3706	0	+0.00(+0.00%)
Dec 22, 2013	3675	3717	3672	3706	0	+0.00(+0.00%)
Dec 21, 2013	3675	3717	3672	3706	0	+13.06(+0.35%)
Dec 20, 2013	3674	3704	3674	3693	0	+27.88(+0.76%)
Dec 19, 2013	3669	3675	3653	3665	0	-6.05(-0.16%)
Dec 18, 2013	3692	3700	3661	3671	0	-17.64(-0.48%)
Dec 17, 2013	3655	3697	3642	3689	0	+30.91(+0.85%)
Dec 16, 2013	3674	3678	3654	3658	0	+0.00(+0.00%)
Dec 15, 2013	3674	3678	3654	3658	0	+0.00(+0.00%)
Dec 14, 2013	3674	3678	3654	3658	0	-15.82(-0.43%)
Dec 13, 2013	3701	3701	3661	3673	0	-25.85(-0.70%)
Dec 12, 2013	3708	3710	3694	3699	0	-9.07(-0.24%)
Dec 11, 2013	3699	3712	3691	3708	0	+4.19(+0.11%)
Dec 10, 2013	3716	3717	3699	3704	0	-2.79(-0.08%)
Dec 09, 2013	3731	3732	3705	3707	0	+0.00(+0.00%)
Dec 08, 2013	3731	3732	3705	3707	0	+0.00(+0.00%)
Dec 07, 2013	3731	3732	3705	3707	0	-22.75(-0.61%)
Dec 06, 2013	3717	3731	3708	3730	0	+14.76(+0.40%)
Dec 05, 2013	3716	3724	3699	3715	0	-3.83(-0.10%)
Dec 04, 2013	3762	3763	3716	3719	0	-41.74(-1.11%)
Dec 03, 2013	3783	3784	3754	3760	0	-28.56(-0.75%)
Dec 02, 2013	3742	3798	3742	3789	0	+0.00(+0.00%)
Dec 01, 2013	3742	3798	3742	3789	0	+0.00(+0.00%)
Nov 30, 2013	3742	3798	3742	3789	0	+47.17(+1.26%)
Nov 29, 2013	3718	3744	3715	3742	0	+24.97(+0.67%)
Nov 28, 2013	3676	3722	3676	3717	0	+45.14(+1.23%)
Nov 27, 2013	3717	3717	3667	3672	0	-45.94(-1.24%)
Nov 26, 2013	3736	3746	3710	3718	0	-17.82(-0.48%)
Nov 25, 2013	3713	3739	3711	3736	0	+0.00(+0.00%)
Nov 24, 2013	3713	3739	3711	3736	0	+0.00(+0.00%)
Nov 23, 2013	3713	3739	3711	3736	0	+20.40(+0.55%)
Nov 22, 2013	3765	3773	3714	3715	0	-49.60(-1.32%)
Nov 21, 2013	3806	3817	3763	3765	0	-40.09(-1.05%)
Nov 20, 2013	3842	3842	3800	3805	0	-37.43(-0.97%)
Nov 19, 2013	3800	3847	3799	3842	0	+42.81(+1.13%)
Nov 18, 2013	3747	3808	3737	3799	0	+0.00(+0.00%)
Nov 17, 2013	3747	3808	3737	3799	0	+0.00(+0.00%)
Nov 16, 2013	3747	3808	3737	3799	0	+52.83(+1.41%)
Nov 15, 2013	3722	3749	3722	3747	0	+22.85(+0.61%)
Nov 14, 2013	3781	3781	3718	3724	0	-57.69(-1.53%)
Nov 13, 2013	3772	3810	3763	3781	0	+4.04(+0.11%)
Nov 12, 2013	3840	3845	3773	3777	0	-60.20(-1.57%)
Nov 11, 2013	3904	3904	3836	3838	0	+0.00(+0.00%)
Nov 10, 2013	3904	3904	3836	3838	0	+0.00(+0.00%)
Nov 09, 2013	3904	3904	3836	3838	0	-66.66(-1.71%)
Nov 08, 2013	3906	3919	3893	3904	0	-0.01(-0.00%)
Nov 07, 2013	3926	3935	3894	3904	0	-19.04(-0.49%)
Nov 06, 2013	3924	3941	3917	3923	0	-0.15(-0.00%)
Nov 05, 2013	3916	3928	3890	3923	0	+0.00(+0.00%)
Nov 04, 2013	3912	3928	3890	3923	0	+11.04(+0.28%)
Nov 03, 2013	3871	3913	3864	3912	0	+0.00(+0.00%)
Nov 02, 2013	3871	3913	3864	3912	0	+0.00(+0.00%)
Nov 01, 2013	3871	3913	3864	3912	0	+0.00(+0.00%)
Oct 31, 2013	3871	3913	3864	3912	0	+0.00(+0.00%)
Oct 30, 2013	3871	3913	3864	3912	0	+40.97(+1.06%)
Oct 29, 2013	3885	3893	3853	3871	0	-13.56(-0.35%)
Oct 28, 2013	3879	3893	3872	3885	0	+5.92(+0.15%)
Oct 27, 2013	3907	3912	3873	3879	0	+0.00(+0.00%)
Oct 26, 2013	3907	3912	3873	3879	0	+0.00(+0.00%)
Oct 25, 2013	3907	3912	3873	3879	0	-27.77(-0.71%)
Oct 24, 2013	3930	3941	3897	3907	0	-23.18(-0.59%)
Oct 23, 2013	3895	3935	3875	3930	0	+35.20(+0.90%)
Oct 22, 2013	3892	3910	3890	3895	0	+3.00(+0.08%)
Oct 21, 2013	3850	3893	3848	3892	0	+43.25(+1.12%)
Oct 20, 2013	3823	3852	3823	3849	0	+0.00(+0.00%)
Oct 19, 2013	3823	3852	3823	3849	0	+0.00(+0.00%)
Oct 18, 2013	3823	3852	3823	3849	0	+25.40(+0.66%)
Oct 17, 2013	3856	3856	3817	3823	0	-33.21(-0.86%)
Oct 16, 2013	3853	3868	3840	3856	0	+3.38(+0.09%)
Oct 15, 2013	3845	3857	3837	3853	0	+8.24(+0.21%)
Oct 14, 2013	3837	3845	3819	3845	0	+7.64(+0.20%)
Oct 13, 2013	3820	3839	3814	3837	0	+0.00(+0.00%)
Oct 12, 2013	3820	3839	3814	3837	0	+0.00(+0.00%)
Oct 11, 2013	3820	3839	3814	3837	0	+17.72(+0.46%)
Oct 10, 2013	3777	3825	3777	3819	0	+42.91(+1.14%)
Oct 09, 2013	3810	3819	3775	3777	0	-33.26(-0.87%)
Oct 08, 2013	3813	3820	3796	3810	0	-3.07(-0.08%)
Oct 07, 2013	3839	3839	3802	3813	0	-26.38(-0.69%)
Oct 06, 2013	3832	3842	3831	3839	0	+0.00(+0.00%)
Oct 05, 2013	3832	3842	3831	3839	0	+0.00(+0.00%)
Oct 04, 2013	3832	3842	3831	3839	0	+12.63(+0.33%)
Oct 03, 2013	3822	3838	3808	3827	0	+4.82(+0.13%)
Oct 02, 2013	3856	3861	3820	3822	0	-33.91(-0.88%)