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

Chile IPSA Index (IX: IPSA )

6,393.15 +81.59 (+1.29%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
Apr 27, 2024 6312 6394 6312 6393 0 -1.05(-0.02%)
Apr 26, 2024 6312 6394 6312 6394 0 +82.41(+1.31%)
Apr 25, 2024 6363 6378 6310 6312 0 -53.32(-0.84%)
Apr 24, 2024 6468 6474 6365 6365 0 -104.65(-1.62%)
Apr 23, 2024 6374 6479 6368 6470 0 +110.66(+1.74%)
Apr 22, 2024 6365 6376 6331 6359 0 -5.99(-0.09%)
Apr 21, 2024 6451 6470 6365 6365 0 -0.99(-0.02%)
Apr 20, 2024 6451 6470 6366 6366 0 +0.00(+0.00%)
Apr 19, 2024 6451 6470 6366 6366 0 -85.13(-1.32%)
Apr 18, 2024 6456 6474 6433 6451 0 -5.84(-0.09%)
Apr 17, 2024 6431 6475 6385 6457 0 +26.49(+0.41%)
Apr 16, 2024 6480 6480 6406 6431 0 -49.23(-0.76%)
Apr 15, 2024 6564 6612 6463 6480 0 -84.31(-1.28%)
Apr 14, 2024 6727 6730 6544 6564 0 +0.00(+0.00%)
Apr 13, 2024 6727 6730 6544 6564 0 +0.02(+0.00%)
Apr 12, 2024 6727 6730 6544 6564 0 -162.59(-2.42%)
Apr 11, 2024 6688 6731 6680 6727 0 +38.49(+0.58%)
Apr 10, 2024 6669 6704 6641 6688 0 +18.42(+0.28%)
Apr 09, 2024 6603 6670 6603 6670 0 +63.60(+0.96%)
Apr 08, 2024 6512 6606 6512 6606 0 +93.80(+1.44%)
Apr 07, 2024 6589 6590 6511 6512 0 +0.00(+0.00%)
Apr 06, 2024 6589 6590 6511 6512 0 +0.00(+0.00%)
Apr 05, 2024 6589 6590 6511 6512 0 -76.39(-1.16%)
Apr 04, 2024 6617 6668 6589 6589 0 -28.01(-0.42%)
Apr 03, 2024 6634 6642 6600 6617 0 -17.44(-0.26%)
Apr 02, 2024 6638 6649 6590 6634 0 -3.71(-0.06%)
Apr 01, 2024 6644 6706 6615 6638 0 -9.49(-0.14%)
Mar 31, 2024 6598 6681 6598 6647 0 +0.00(+0.00%)
Mar 30, 2024 6598 6681 6598 6647 0 +0.00(+0.00%)
Mar 29, 2024 6598 6681 6598 6647 0 +0.00(+0.00%)
Mar 28, 2024 6598 6681 6598 6647 0 +49.46(+0.75%)
Mar 27, 2024 6520 6605 6508 6598 0 +77.55(+1.19%)
Mar 26, 2024 6494 6560 6493 6520 0 +26.10(+0.40%)
Mar 25, 2024 6516 6572 6463 6494 0 -22.08(-0.34%)
Mar 24, 2024 6486 6534 6472 6516 0 +0.00(+0.00%)
Mar 23, 2024 6486 6534 6472 6516 0 +0.00(+0.00%)
Mar 22, 2024 6486 6534 6472 6516 0 +30.45(+0.47%)
Mar 21, 2024 6501 6585 6485 6486 0 -15.35(-0.24%)
Mar 20, 2024 6417 6501 6417 6501 0 +84.38(+1.31%)
Mar 19, 2024 6454 6454 6417 6417 0 -37.52(-0.58%)
Mar 18, 2024 6464 6518 6449 6454 0 -9.35(-0.14%)
Mar 17, 2024 6461 6492 6448 6464 0 +0.00(+0.00%)
Mar 16, 2024 6461 6492 6448 6464 0 +0.00(+0.00%)
Mar 15, 2024 6461 6492 6448 6464 0 +3.05(+0.05%)
Mar 14, 2024 6491 6498 6425 6461 0 -30.40(-0.47%)
Mar 13, 2024 6502 6524 6484 6491 0 -11.07(-0.17%)
Mar 12, 2024 6416 6502 6415 6502 0 +85.72(+1.34%)
Mar 11, 2024 6338 6417 6332 6416 0 +78.85(+1.24%)
Mar 10, 2024 6358 6384 6338 6338 0 +0.00(+0.00%)
Mar 09, 2024 6358 6384 6338 6338 0 +0.00(+0.00%)
Mar 08, 2024 6358 6384 6338 6338 0 -19.95(-0.31%)
Mar 07, 2024 6348 6383 6330 6358 0 +9.54(+0.15%)
Mar 06, 2024 6259 6388 6259 6348 0 +89.16(+1.42%)
Mar 05, 2024 6341 6341 6238 6259 0 -81.91(-1.29%)
Mar 04, 2024 6481 6512 6339 6341 0 -140.48(-2.17%)
Mar 03, 2024 6450 6499 6450 6481 0 +0.00(+0.00%)
Mar 02, 2024 6450 6499 6450 6481 0 +0.00(+0.00%)
Mar 01, 2024 6450 6499 6450 6481 0 +31.37(+0.49%)
Feb 29, 2024 6344 6473 6344 6450 0 +105.44(+1.66%)
Feb 28, 2024 6322 6382 6322 6344 0 +22.24(+0.35%)
Feb 27, 2024 6208 6322 6208 6322 0 +113.91(+1.83%)
Feb 26, 2024 6190 6229 6184 6208 0 +18.73(+0.30%)
Feb 25, 2024 6238 6253 6189 6190 0 +0.00(+0.00%)
Feb 24, 2024 6238 6253 6189 6190 0 +0.00(+0.00%)
Feb 23, 2024 6238 6253 6189 6190 0 -48.07(-0.77%)
Feb 22, 2024 6251 6308 6217 6238 0 -13.79(-0.22%)
Feb 21, 2024 6349 6351 6251 6251 0 -97.58(-1.54%)
Feb 20, 2024 6383 6405 6307 6349 0 -33.51(-0.53%)
Feb 19, 2024 6337 6384 6303 6383 0 +45.70(+0.72%)
Feb 18, 2024 6188 6337 6188 6337 0 +0.00(+0.00%)
Feb 17, 2024 6188 6337 6188 6337 0 +0.00(+0.00%)
Feb 16, 2024 6188 6337 6188 6337 0 +148.41(+2.40%)
Feb 15, 2024 6083 6195 6082 6188 0 +105.03(+1.73%)
Feb 14, 2024 6024 6085 6024 6083 0 +59.25(+0.98%)
Feb 13, 2024 6101 6116 6014 6024 0 -76.81(-1.26%)
Feb 12, 2024 6033 6108 6033 6101 0 +68.32(+1.13%)
Feb 11, 2024 6001 6037 6001 6033 0 +0.00(+0.00%)
Feb 10, 2024 6001 6037 6001 6033 0 +0.00(+0.00%)
Feb 09, 2024 6001 6037 6001 6033 0 +31.41(+0.52%)
Feb 08, 2024 6010 6017 5979 6001 0 -9.09(-0.15%)
Feb 07, 2024 6005 6027 5996 6010 0 +5.10(+0.08%)
Feb 06, 2024 6005 6033 5984 6005 0 -0.09(-0.00%)
Feb 05, 2024 5995 6015 5956 6005 0 +10.68(+0.18%)
Feb 04, 2024 6051 6060 5972 5995 0 +0.00(+0.00%)
Feb 03, 2024 6051 6060 5972 5995 0 +0.00(+0.00%)
Feb 02, 2024 6051 6060 5972 5995 0 -56.82(-0.94%)
Feb 01, 2024 5987 6067 5982 6051 0 +64.28(+1.07%)
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%)
Nov 01, 2023 5408 0 +0.00(+0.00%)
Oct 31, 2023 5433 5465 5370 5408 0 -25.86(-0.48%)
Oct 30, 2023 5568 5568 5430 5433 0 -134.99(-2.42%)
Oct 29, 2023 5568 0 +0.00(+0.00%)
Oct 28, 2023 5568 0 +0.00(+0.00%)
Oct 27, 2023 5568 0 +0.00(+0.00%)
Oct 26, 2023 5516 5594 5503 5568 0 +52.73(+0.96%)
Oct 25, 2023 5558 5576 5490 5516 0 -42.00(-0.76%)
Oct 24, 2023 5503 5574 5503 5558 0 +54.29(+0.99%)
Oct 23, 2023 5631 5633 5503 5503 0 -128.00(-2.27%)
Oct 22, 2023 5713 5714 5615 5631 0 +0.00(+0.00%)
Oct 21, 2023 5713 5714 5615 5631 0 +0.00(+0.00%)
Oct 20, 2023 5713 5714 5615 5631 0 -82.11(-1.44%)
Oct 19, 2023 5796 5796 5713 5713 0 -83.00(-1.43%)
Oct 18, 2023 5891 5891 5780 5796 0 -94.30(-1.60%)
Oct 17, 2023 5853 5916 5831 5891 0 +37.53(+0.64%)
Oct 16, 2023 5778 5867 5761 5853 0 +75.46(+1.31%)
Oct 15, 2023 5800 5842 5768 5778 0 +0.00(+0.00%)
Oct 14, 2023 5800 5842 5768 5778 0 +0.00(+0.00%)
Oct 13, 2023 5800 5842 5768 5778 0 -22.47(-0.39%)
Oct 12, 2023 5781 5847 5781 5800 0 +19.26(+0.33%)
Oct 11, 2023 5781 5838 5767 5781 0 -0.44(-0.01%)
Oct 10, 2023 5659 5782 5647 5781 0 +120.80(+2.13%)
Oct 09, 2023 5661 0 +1.31(+0.02%)
Oct 08, 2023 5616 5669 5562 5659 0 +0.00(+0.00%)
Oct 07, 2023 5616 5669 5562 5659 0 +0.00(+0.00%)
Oct 06, 2023 5616 5669 5562 5659 0 +43.46(+0.77%)
Oct 05, 2023 5699 5729 5616 5616 0 -83.50(-1.47%)
Oct 04, 2023 5686 5727 5669 5699 0 +13.49(+0.24%)
Oct 03, 2023 5756 5757 5685 5686 0 -69.80(-1.21%)
Oct 02, 2023 5833 5853 5748 5756 0 -77.72(-1.33%)
Oct 01, 2023 5825 5869 5819 5833 0 +0.00(+0.00%)
Sep 30, 2023 5825 5869 5819 5833 0 +0.00(+0.00%)
Sep 29, 2023 5825 5869 5819 5833 0 +8.68(+0.15%)
Sep 28, 2023 5763 5837 5763 5825 0 +61.98(+1.08%)
Sep 27, 2023 5763 5787 5735 5763 0 +0.12(+0.00%)
Sep 26, 2023 5786 5808 5756 5763 0 -23.26(-0.40%)
Sep 25, 2023 5832 5853 5775 5786 0 -46.11(-0.79%)
Sep 24, 2023 5858 5889 5823 5832 0 +0.00(+0.00%)
Sep 23, 2023 5858 5889 5823 5832 0 +0.00(+0.00%)
Sep 22, 2023 5858 5889 5823 5832 0 -25.77(-0.44%)
Sep 21, 2023 5933 5936 5856 5858 0 -75.11(-1.27%)
Sep 20, 2023 6003 6003 5933 5933 0 -69.84(-1.16%)
Sep 19, 2023 6003 0 +0.00(+0.00%)
Sep 18, 2023 6003 0 +0.00(+0.00%)
Sep 17, 2023 6002 6059 6002 6003 0 +0.00(+0.00%)
Sep 16, 2023 6002 6059 6002 6003 0 +0.00(+0.00%)
Sep 15, 2023 6002 6059 6002 6003 0 +0.60(+0.01%)
Sep 14, 2023 5916 6002 5916 6002 0 +86.55(+1.46%)
Sep 13, 2023 5886 5949 5880 5916 0 +29.10(+0.49%)
Sep 12, 2023 5879 5909 5879 5886 0 +7.27(+0.12%)
Sep 11, 2023 5869 5894 5866 5879 0 +10.30(+0.18%)
Sep 10, 2023 5886 5904 5868 5869 0 +0.00(+0.00%)
Sep 09, 2023 5886 5904 5868 5869 0 +0.00(+0.00%)
Sep 08, 2023 5886 5904 5868 5869 0 -16.67(-0.28%)
Sep 07, 2023 5906 5932 5870 5886 0 -20.22(-0.34%)
Sep 06, 2023 5928 5937 5899 5906 0 -22.19(-0.37%)
Sep 05, 2023 5990 6001 5925 5928 0 +2550.02(+75.49%)
Sep 04, 2023 3389 3390 3370 3378 0 -3.48(-0.10%)
Sep 03, 2023 3390 3417 3376 3381 0 +0.00(+0.00%)
Sep 02, 2023 3390 3417 3376 3381 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.