Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	4534	4537	4434	4435	0	-99.30(-2.19%)
Feb 27, 2022	4466	4534	4453	4534	0	+68.96(+1.54%)
Feb 24, 2022	4400	4484	4400	4466	0	+89.82(+2.05%)
Feb 22, 2022	4473	4504	4375	4376	0	-97.17(-2.17%)
Feb 21, 2022	4526	4526	4432	4473	0	-52.94(-1.17%)
Feb 20, 2022	4549	4559	4480	4526	0	-23.27(-0.51%)
Feb 17, 2022	4549	4571	4534	4549	0	-0.01(-0.00%)
Feb 16, 2022	4653	4653	4543	4549	0	-103.96(-2.23%)
Feb 15, 2022	4644	4668	4615	4653	0	+9.35(+0.20%)
Feb 14, 2022	4605	4665	4605	4644	0	+39.07(+0.85%)
Feb 13, 2022	4652	4652	4589	4605	0	-47.59(-1.02%)
Feb 10, 2022	4642	4687	4616	4652	0	+10.68(+0.23%)
Feb 09, 2022	4605	4643	4592	4642	0	+36.45(+0.79%)
Feb 08, 2022	4583	4619	4582	4605	0	+22.46(+0.49%)
Feb 07, 2022	4474	4593	4469	4583	0	+108.52(+2.43%)
Feb 06, 2022	4426	4481	4426	4474	0	+48.58(+1.10%)
Feb 03, 2022	4455	4514	4422	4426	0	-29.45(-0.66%)
Feb 02, 2022	4555	4555	4455	4455	0	-100.41(-2.20%)
Feb 01, 2022	4599	4620	4555	4555	0	-43.34(-0.94%)
Jan 31, 2022	4548	4617	4547	4599	0	+50.27(+1.11%)
Jan 30, 2022	4543	4598	4543	4548	0	+5.59(+0.12%)
Jan 27, 2022	4563	4596	4543	4543	0	-19.88(-0.44%)
Jan 26, 2022	4552	4575	4531	4563	0	+10.41(+0.23%)
Jan 25, 2022	4529	4595	4527	4552	0	+23.03(+0.51%)
Jan 24, 2022	4503	4547	4487	4529	0	+26.13(+0.58%)
Jan 23, 2022	4645	4649	4462	4503	0	-141.69(-3.05%)
Jan 20, 2022	4487	4672	4487	4645	0	+158.14(+3.52%)
Jan 19, 2022	4471	4505	4466	4487	0	+16.01(+0.36%)
Jan 18, 2022	4501	4538	4469	4471	0	-30.09(-0.67%)
Jan 17, 2022	4473	4506	4451	4501	0	+27.53(+0.62%)
Jan 16, 2022	4487	4491	4458	4473	0	-13.30(-0.30%)
Jan 13, 2022	4512	4518	4459	4487	0	-25.86(-0.57%)
Jan 12, 2022	4508	4554	4485	4512	0	+4.61(+0.10%)
Jan 11, 2022	4395	4508	4395	4508	0	+112.91(+2.57%)
Jan 10, 2022	4298	4395	4298	4395	0	+96.67(+2.25%)
Jan 09, 2022	4296	4302	4272	4298	0	+1.89(+0.04%)
Jan 06, 2022	4348	4361	4276	4296	0	-52.09(-1.20%)
Jan 05, 2022	4318	4352	4288	4348	0	+30.84(+0.71%)
Jan 04, 2022	4295	4319	4283	4318	0	+22.96(+0.53%)
Jan 03, 2022	4301	4333	4248	4295	0	-6.68(-0.16%)
Jan 02, 2022	4308	4353	4295	4301	0	+1.20(+0.03%)
Dec 29, 2021	4250	4311	4242	4300	0	+49.83(+1.17%)
Dec 28, 2021	4269	4285	4247	4250	0	-19.08(-0.45%)
Dec 27, 2021	4282	4331	4269	4269	0	-12.52(-0.29%)
Dec 26, 2021	4299	4337	4258	4282	0	-15.97(-0.37%)
Dec 23, 2021	4242	4307	4242	4298	0	+56.23(+1.33%)
Dec 22, 2021	4122	4242	4122	4242	0	+119.72(+2.90%)
Dec 21, 2021	4142	4178	4117	4122	0	-20.58(-0.50%)
Dec 20, 2021	4088	4201	4088	4142	0	+54.23(+1.33%)
Dec 19, 2021	4358	4358	4033	4088	0	-269.52(-6.18%)
Dec 16, 2021	4392	4397	4286	4358	0	-34.56(-0.79%)
Dec 15, 2021	4271	4392	4271	4392	0	+120.94(+2.83%)
Dec 14, 2021	4180	4280	4138	4271	0	+91.84(+2.20%)
Dec 13, 2021	4301	4301	4151	4180	0	-121.69(-2.83%)
Dec 12, 2021	4406	4408	4286	4301	0	-104.47(-2.37%)
Dec 09, 2021	4419	4422	4379	4406	0	-13.07(-0.30%)
Dec 08, 2021	4395	4449	4390	4419	0	+23.64(+0.54%)
Dec 06, 2021	4369	4427	4369	4395	0	+26.33(+0.60%)
Dec 05, 2021	4369	4417	4353	4369	0	-0.58(-0.01%)
Dec 02, 2021	4371	4443	4365	4369	0	-1.50(-0.03%)