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

Chile IPSA Index (IX: IPSA )

6,311.79 -51.69 (-0.81%)
Daily Price Updated: 4:45 PM EDT, Apr 25, 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 (%)
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%)
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.