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 (%)
Aug 31, 2018 3882 3904 3873 3901 0 +19.11(+0.49%)
Aug 30, 2018 3921 3936 3876 3882 0 -39.38(-1.00%)
Aug 29, 2018 3917 3931 3917 3921 0 +4.87(+0.12%)
Aug 28, 2018 3909 3919 3900 3917 0 +7.38(+0.19%)
Aug 27, 2018 3894 3925 3893 3909 0 +15.39(+0.40%)
Aug 26, 2018 3901 3907 3890 3894 0 +0.00(+0.00%)
Aug 25, 2018 3901 3907 3890 3894 0 +0.00(+0.00%)
Aug 24, 2018 3901 3907 3890 3894 0 -6.80(-0.17%)
Aug 23, 2018 3905 3916 3895 3901 0 -3.97(-0.10%)
Aug 22, 2018 3887 3910 3880 3905 0 +17.16(+0.44%)
Aug 21, 2018 3880 3893 3875 3887 0 +7.19(+0.19%)
Aug 20, 2018 3881 3892 3874 3880 0 -1.00(-0.03%)
Aug 19, 2018 3891 3903 3876 3881 0 +0.00(+0.00%)
Aug 18, 2018 3891 3903 3876 3881 0 +0.00(+0.00%)
Aug 17, 2018 3891 3903 3876 3881 0 -9.96(-0.26%)
Aug 16, 2018 3903 3905 3875 3891 0 -11.72(-0.30%)
Aug 15, 2018 3870 3914 3870 3903 0 +0.00(+0.00%)
Aug 14, 2018 3870 3914 3870 3903 0 +30.13(+0.78%)
Aug 13, 2018 3899 3906 3867 3873 0 -26.57(-0.68%)
Aug 12, 2018 3919 3919 3866 3899 0 +0.00(+0.00%)
Aug 11, 2018 3919 3919 3866 3899 0 +0.00(+0.00%)
Aug 10, 2018 3919 3919 3866 3899 0 -20.02(-0.51%)
Aug 09, 2018 3938 3939 3906 3919 0 -18.01(-0.46%)
Aug 08, 2018 3945 3961 3931 3937 0 -7.21(-0.18%)
Aug 07, 2018 3971 3977 3942 3945 0 -27.88(-0.70%)
Aug 06, 2018 3982 3985 3968 3972 0 -29.13(-0.73%)
Aug 05, 2018 3987 4025 3987 4002 0 +0.00(+0.00%)
Aug 04, 2018 3987 4025 3987 4002 0 +0.00(+0.00%)
Aug 03, 2018 3987 4025 3987 4002 0 +14.25(+0.36%)
Aug 02, 2018 3996 3998 3960 3987 0 -9.11(-0.23%)
Aug 01, 2018 4023 4038 3982 3996 0 -26.70(-0.66%)
Jul 31, 2018 3985 4030 3984 4023 0 +38.31(+0.96%)
Jul 30, 2018 3975 3994 3971 3985 0 +9.76(+0.25%)
Jul 29, 2018 4029 4040 3967 3975 0 +0.00(+0.00%)
Jul 28, 2018 4029 4040 3967 3975 0 +0.00(+0.00%)
Jul 27, 2018 4029 4040 3967 3975 0 -54.17(-1.34%)
Jul 26, 2018 4041 4059 4024 4029 0 -11.31(-0.28%)
Jul 25, 2018 4035 4048 4019 4041 0 +5.75(+0.14%)
Jul 24, 2018 4003 4040 4003 4035 0 +31.54(+0.79%)
Jul 23, 2018 4020 4025 4000 4003 0 -16.69(-0.42%)
Jul 22, 2018 3976 4022 3973 4020 0 +0.00(+0.00%)
Jul 21, 2018 3976 4022 3973 4020 0 +0.00(+0.00%)
Jul 20, 2018 3976 4022 3973 4020 0 +43.62(+1.10%)
Jul 19, 2018 3981 3982 3962 3976 0 -4.63(-0.12%)
Jul 18, 2018 3962 3986 3962 3981 0 +19.08(+0.48%)
Jul 17, 2018 3928 3971 3918 3962 0 +34.28(+0.87%)
Jul 16, 2018 3912 3930 3897 3928 0 +0.00(+0.00%)
Jul 15, 2018 3912 3930 3897 3928 0 +0.00(+0.00%)
Jul 14, 2018 3912 3930 3897 3928 0 +0.00(+0.00%)
Jul 13, 2018 3912 3930 3897 3928 0 +15.97(+0.41%)
Jul 12, 2018 3922 3926 3907 3912 0 -10.12(-0.26%)
Jul 11, 2018 3941 3941 3907 3922 0 -19.10(-0.48%)
Jul 10, 2018 3942 3948 3930 3941 0 -1.66(-0.04%)
Jul 09, 2018 3912 3948 3910 3942 0 +30.27(+0.77%)
Jul 08, 2018 3899 3940 3899 3912 0 +0.00(+0.00%)
Jul 07, 2018 3899 3940 3899 3912 0 +0.00(+0.00%)
Jul 06, 2018 3899 3940 3899 3912 0 +13.07(+0.34%)
Jul 05, 2018 3882 3907 3882 3899 0 +17.15(+0.44%)
Jul 04, 2018 3890 3899 3879 3882 0 -8.38(-0.22%)
Jul 03, 2018 3924 3933 3888 3890 0 -34.14(-0.87%)
Jul 02, 2018 3892 3936 3888 3924 0 +0.00(+0.00%)
Jul 01, 2018 3892 3936 3888 3924 0 +0.00(+0.00%)
Jun 30, 2018 3892 3936 3888 3924 0 +0.00(+0.00%)
Jun 29, 2018 3892 3936 3888 3924 0 +32.26(+0.83%)
Jun 28, 2018 3906 3911 3884 3892 0 -13.89(-0.36%)
Jun 27, 2018 3918 3937 3902 3906 0 -6.73(-0.17%)
Jun 26, 2018 3979 3981 3907 3913 0 +0.00(+0.00%)
Jun 25, 2018 3979 3981 3907 3913 0 -66.32(-1.67%)
Jun 24, 2018 3987 4001 3969 3979 0 +0.00(+0.00%)
Jun 23, 2018 3987 4001 3969 3979 0 -7.67(-0.19%)
Jun 22, 2018 4011 4039 3984 3987 0 +0.00(+0.00%)
Jun 21, 2018 4011 4039 3984 3987 0 -36.72(-0.91%)
Jun 20, 2018 4033 4033 4005 4024 0 +0.00(+0.00%)
Jun 19, 2018 4033 4033 4005 4024 0 -26.09(-0.64%)
Jun 18, 2018 4090 4090 4043 4050 0 +0.00(+0.00%)
Jun 17, 2018 4090 4090 4043 4050 0 +0.00(+0.00%)
Jun 16, 2018 4090 4090 4043 4050 0 +0.00(+0.00%)
Jun 15, 2018 4090 4090 4043 4050 0 -40.31(-0.99%)
Jun 14, 2018 4097 4107 4085 4090 0 -7.16(-0.17%)
Jun 13, 2018 4104 4115 4090 4097 0 -7.23(-0.18%)
Jun 12, 2018 4088 4110 4081 4104 0 +16.79(+0.41%)
Jun 11, 2018 4091 4117 4081 4088 0 -2.97(-0.07%)
Jun 10, 2018 4050 4094 4036 4091 0 +0.00(+0.00%)
Jun 09, 2018 4050 4094 4036 4091 0 +0.00(+0.00%)
Jun 08, 2018 4050 4094 4036 4091 0 +40.86(+1.01%)
Jun 07, 2018 4072 4078 4040 4050 0 -21.82(-0.54%)
Jun 06, 2018 4091 4099 4060 4072 0 -19.05(-0.47%)
Jun 05, 2018 4117 4123 4078 4091 0 -26.26(-0.64%)
Jun 04, 2018 4052 4119 4052 4117 0 +64.57(+1.59%)
Jun 03, 2018 4040 4059 4028 4052 0 +0.00(+0.00%)
Jun 02, 2018 4040 4059 4028 4052 0 +0.00(+0.00%)
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.