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, 2012 4114 4139 4114 4138 0 +24.61(+0.60%)
Nov 29, 2012 4113 4119 4104 4113 0 -3.44(-0.08%)
Nov 28, 2012 4133 4139 4105 4116 0 -16.37(-0.40%)
Nov 27, 2012 4141 4142 4116 4133 0 -10.50(-0.25%)
Nov 26, 2012 4142 4146 4130 4143 0 +0.00(+0.00%)
Nov 25, 2012 4142 4146 4130 4143 0 +0.00(+0.00%)
Nov 24, 2012 4142 4146 4130 4143 0 +3.57(+0.09%)
Nov 23, 2012 4141 4155 4132 4140 0 -5.74(-0.14%)
Nov 22, 2012 4180 4183 4139 4145 0 -34.28(-0.82%)
Nov 21, 2012 4192 4198 4173 4180 0 -11.42(-0.27%)
Nov 20, 2012 4187 4200 4184 4191 0 +6.27(+0.15%)
Nov 19, 2012 4181 4192 4174 4185 0 +0.00(+0.00%)
Nov 18, 2012 4181 4192 4174 4185 0 +0.00(+0.00%)
Nov 17, 2012 4181 4192 4174 4185 0 -2.24(-0.05%)
Nov 16, 2012 4188 4192 4169 4187 0 -0.64(-0.02%)
Nov 15, 2012 4203 4211 4122 4188 0 -19.38(-0.46%)
Nov 14, 2012 4220 4220 4204 4207 0 -17.23(-0.41%)
Nov 13, 2012 4235 4240 4216 4224 0 -13.44(-0.32%)
Nov 12, 2012 4252 4252 4228 4238 0 +0.00(+0.00%)
Nov 11, 2012 4252 4252 4228 4238 0 +0.00(+0.00%)
Nov 10, 2012 4252 4252 4228 4238 0 -12.14(-0.29%)
Nov 09, 2012 4258 4258 4236 4250 0 -6.42(-0.15%)
Nov 08, 2012 4275 4275 4247 4256 0 -19.42(-0.45%)
Nov 07, 2012 4263 4279 4259 4276 0 +13.95(+0.33%)
Nov 06, 2012 4266 4267 4250 4262 0 +0.00(+0.00%)
Nov 05, 2012 4266 4267 4250 4262 0 -4.54(-0.11%)
Nov 03, 2012 4259 4271 4249 4266 0 +0.00(+0.00%)
Nov 02, 2012 4259 4271 4249 4266 0 +0.00(+0.00%)
Nov 01, 2012 4259 4271 4249 4266 0 +0.00(+0.00%)
Oct 31, 2012 4259 4271 4249 4266 0 +5.57(+0.13%)
Oct 30, 2012 4260 4266 4252 4261 0 +3.27(+0.08%)
Oct 29, 2012 4250 4261 4238 4258 0 +7.11(+0.17%)
Oct 27, 2012 4234 4257 4223 4250 0 +0.00(+0.00%)
Oct 26, 2012 4234 4257 4223 4250 0 +14.28(+0.34%)
Oct 25, 2012 4247 4259 4231 4236 0 -8.31(-0.20%)
Oct 24, 2012 4237 4254 4237 4244 0 +8.76(+0.21%)
Oct 23, 2012 4240 4243 4226 4236 0 -7.30(-0.17%)
Oct 22, 2012 4272 4272 4233 4243 0 -22.41(-0.53%)
Oct 20, 2012 4320 4321 4258 4265 0 +0.00(+0.00%)
Oct 19, 2012 4320 4321 4258 4265 0 -56.76(-1.31%)
Oct 18, 2012 4312 4324 4301 4322 0 +10.48(+0.24%)
Oct 17, 2012 4290 4316 4289 4312 0 +21.42(+0.50%)
Oct 16, 2012 4250 4293 4250 4290 0 +44.11(+1.04%)
Oct 15, 2012 4250 4253 4237 4246 0 +0.00(+0.00%)
Oct 14, 2012 4250 4253 4237 4246 0 +0.00(+0.00%)
Oct 13, 2012 4250 4253 4237 4246 0 +0.00(+0.00%)
Oct 12, 2012 4250 4253 4237 4246 0 -4.36(-0.10%)
Oct 11, 2012 4244 4267 4241 4250 0 +6.49(+0.15%)
Oct 10, 2012 4265 4268 4242 4244 0 -22.65(-0.53%)
Oct 09, 2012 4303 4310 4264 4267 0 -36.60(-0.85%)
Oct 08, 2012 4299 4310 4275 4303 0 +0.56(+0.01%)
Oct 06, 2012 4275 4307 4274 4303 0 +0.00(+0.00%)
Oct 05, 2012 4275 4307 4274 4303 0 +25.47(+0.60%)
Oct 04, 2012 4249 4280 4242 4277 0 +31.91(+0.75%)
Oct 03, 2012 4244 4258 4244 4245 0 -0.08(-0.00%)
Oct 02, 2012 4227 4247 4215 4245 0 +13.31(+0.31%)
Oct 01, 2012 4231 4236 4214 4232 0 +1.66(+0.04%)
Sep 30, 2012 4208 4234 4203 4230 0 +0.00(+0.00%)
Sep 29, 2012 4208 4234 4203 4230 0 +0.00(+0.00%)
Sep 28, 2012 4208 4234 4203 4230 0 +18.81(+0.45%)
Sep 27, 2012 4201 4221 4200 4212 0 +11.13(+0.26%)
Sep 26, 2012 4194 4207 4174 4200 0 +1.35(+0.03%)
Sep 25, 2012 4209 4210 4189 4199 0 -11.93(-0.28%)
Sep 24, 2012 4231 4235 4203 4211 0 -20.01(-0.47%)
Sep 23, 2012 4212 4238 4208 4231 0 +0.00(+0.00%)
Sep 22, 2012 4212 4238 4208 4231 0 +0.00(+0.00%)
Sep 21, 2012 4212 4238 4208 4231 0 +20.92(+0.50%)
Sep 20, 2012 4226 4228 4199 4210 0 -7.85(-0.19%)
Sep 19, 2012 4195 4223 4191 4218 0 +0.00(+0.00%)
Sep 18, 2012 4195 4223 4191 4218 0 +0.00(+0.00%)
Sep 17, 2012 4195 4223 4191 4218 0 +0.00(+0.00%)
Sep 16, 2012 4195 4223 4191 4218 0 +0.00(+0.00%)
Sep 15, 2012 4195 4223 4191 4218 0 +0.00(+0.00%)
Sep 14, 2012 4195 4223 4191 4218 0 +33.23(+0.79%)
Sep 13, 2012 4170 4185 4158 4185 0 +12.01(+0.29%)
Sep 12, 2012 4193 4203 4170 4173 0 -17.52(-0.42%)
Sep 11, 2012 4179 4193 4179 4190 0 +15.81(+0.38%)
Sep 10, 2012 4166 4179 4165 4174 0 +8.32(+0.20%)
Sep 08, 2012 4131 4167 4131 4166 0 +0.00(+0.00%)
Sep 07, 2012 4131 4167 4131 4166 0 +39.33(+0.95%)
Sep 06, 2012 4104 4137 4104 4127 0 +22.87(+0.56%)
Sep 05, 2012 4116 4121 4104 4104 0 -14.56(-0.35%)
Sep 04, 2012 4142 4144 4109 4119 0 -17.76(-0.43%)
Sep 03, 2012 4153 4154 4124 4136 0 -19.41(-0.47%)
Sep 02, 2012 4124 4160 4124 4156 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.