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, 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%)
Oct 01, 2013 3824 3858 3822 3856 0 +31.85(+0.83%)
Sep 30, 2013 3873 3873 3823 3824 0 -49.06(-1.27%)
Sep 29, 2013 3896 3896 3860 3873 0 +0.00(+0.00%)
Sep 27, 2013 3896 3896 3860 3873 0 -23.36(-0.60%)
Sep 26, 2013 3902 3920 3891 3896 0 -5.80(-0.15%)
Sep 25, 2013 3918 4415 3883 3902 0 -16.04(-0.41%)
Sep 24, 2013 3952 3952 3907 3918 0 -33.92(-0.86%)
Sep 23, 2013 3821 3964 3821 3952 0 +131.19(+3.43%)
Sep 21, 2013 3835 3845 3812 3821 0 +0.00(+0.00%)
Sep 20, 2013 3835 3845 3812 3821 0 +0.00(+0.00%)
Sep 19, 2013 3835 3845 3812 3821 0 +0.00(+0.00%)
Sep 18, 2013 3835 3845 3812 3821 0 +0.00(+0.00%)
Sep 17, 2013 3835 3845 3812 3821 0 -14.19(-0.37%)
Sep 16, 2013 3792 3849 3514 3835 0 +43.37(+1.14%)
Sep 15, 2013 3831 3832 3791 3792 0 +0.00(+0.00%)
Sep 14, 2013 3831 3832 3791 3792 0 +0.00(+0.00%)
Sep 13, 2013 3831 3832 3791 3792 0 -39.31(-1.03%)
Sep 12, 2013 3903 3905 3821 3831 0 -72.47(-1.86%)
Sep 11, 2013 3894 3916 3626 3903 0 +10.02(+0.26%)
Sep 10, 2013 3894 3947 3859 3893 0 -0.11(-0.00%)
Sep 09, 2013 3799 3900 3799 3894 0 +94.25(+2.48%)
Sep 08, 2013 3710 3804 3710 3799 0 +0.00(+0.00%)
Sep 07, 2013 3710 3804 3710 3799 0 +0.00(+0.00%)
Sep 06, 2013 3710 3804 3710 3799 0 +89.49(+2.41%)
Sep 05, 2013 3619 3712 3619 3710 0 +91.15(+2.52%)
Sep 04, 2013 3614 3627 3614 3619 0 +4.94(+0.14%)
Sep 03, 2013 3639 3648 3612 3614 0 -25.43(-0.70%)
Sep 02, 2013 3629 3656 3628 3639 0 +10.40(+0.29%)
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.