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 (%)
Feb 28, 2023 5357 5396 5355 5395 0 +37.80(+0.71%)
Feb 27, 2023 5332 5380 5329 5357 0 +25.53(+0.48%)
Feb 26, 2023 5313 5338 5304 5332 0 +0.00(+0.00%)
Feb 25, 2023 5313 5338 5304 5332 0 +0.00(+0.00%)
Feb 24, 2023 5313 5338 5304 5332 0 +18.78(+0.35%)
Feb 23, 2023 5258 5331 5258 5313 0 +54.33(+1.03%)
Feb 22, 2023 5261 5298 5249 5258 0 -2.91(-0.06%)
Feb 21, 2023 5331 5348 5260 5261 0 -67.59(-1.27%)
Feb 19, 2023 5451 5451 5326 5329 0 +0.00(+0.00%)
Feb 18, 2023 5451 5451 5326 5329 0 +0.00(+0.00%)
Feb 17, 2023 5451 5451 5326 5329 0 -122.49(-2.25%)
Feb 16, 2023 5404 5451 5396 5451 0 +47.15(+0.87%)
Feb 15, 2023 5332 5405 5329 5404 0 +71.87(+1.35%)
Feb 14, 2023 5366 5383 5332 5332 0 -33.75(-0.63%)
Feb 13, 2023 5392 5406 5353 5366 0 -26.27(-0.49%)
Feb 12, 2023 5357 5392 5338 5392 0 +0.00(+0.00%)
Feb 10, 2023 5357 5392 5338 5392 0 +2143.25(+65.96%)
Feb 09, 2023 3228 3249 3216 3249 0 -2079.63(-39.03%)
Feb 08, 2023 5271 5329 5271 5329 0 +57.56(+1.09%)
Feb 07, 2023 5286 5301 5265 5271 0 -14.35(-0.27%)
Feb 06, 2023 5314 5327 5279 5286 0 -28.67(-0.54%)
Feb 05, 2023 5314 5341 5282 5314 0 +0.00(+0.00%)
Feb 04, 2023 5314 5341 5282 5314 0 +0.00(+0.00%)
Feb 03, 2023 5314 5341 5282 5314 0 +2112.65(+65.99%)
Feb 02, 2023 3198 3217 3195 3202 0 -2106.53(-39.68%)
Feb 01, 2023 5322 5344 5302 5308 0 -14.22(-0.27%)
Jan 31, 2023 5338 5347 5317 5322 0 -15.56(-0.29%)
Jan 30, 2023 5351 5369 5323 5338 0 -13.39(-0.25%)
Jan 29, 2023 5334 5358 5329 5351 0 +0.00(+0.00%)
Jan 28, 2023 5334 5358 5329 5351 0 +0.00(+0.00%)
Jan 27, 2023 5334 5358 5329 5351 0 +17.65(+0.33%)
Jan 26, 2023 5259 5334 5259 5334 0 +74.41(+1.41%)
Jan 25, 2023 5257 5266 5244 5259 0 +2.65(+0.05%)
Jan 24, 2023 5312 5315 5257 5257 0 -55.21(-1.04%)
Jan 23, 2023 5236 5327 5236 5312 0 +75.87(+1.45%)
Jan 22, 2023 5208 5260 5208 5236 0 +0.00(+0.00%)
Jan 21, 2023 5208 5260 5208 5236 0 +0.00(+0.00%)
Jan 20, 2023 5208 5260 5208 5236 0 +28.14(+0.54%)
Jan 18, 2023 5230 5230 5180 5208 0 -21.72(-0.42%)
Jan 17, 2023 5176 5230 5156 5230 0 +73.44(+1.42%)
Jan 16, 2023 5157 5164 5122 5156 0 -0.54(-0.01%)
Jan 15, 2023 5202 5207 5147 5157 0 +0.00(+0.00%)
Jan 14, 2023 5202 5207 5147 5157 0 +0.00(+0.00%)
Jan 13, 2023 5202 5207 5147 5157 0 -45.18(-0.87%)
Jan 11, 2023 5180 5219 5165 5202 0 +21.40(+0.41%)
Jan 10, 2023 5144 5205 5132 5180 0 +20.52(+0.40%)
Jan 09, 2023 5137 5170 5129 5160 0 +23.22(+0.45%)
Jan 08, 2023 5124 5141 5104 5137 0 +0.00(+0.00%)
Jan 07, 2023 5124 5141 5104 5137 0 +0.00(+0.00%)
Jan 06, 2023 5124 5141 5104 5137 0 +12.49(+0.24%)
Jan 05, 2023 5091 5124 5072 5124 0 +32.73(+0.64%)
Jan 03, 2023 5137 5148 5073 5091 0 -170.96(-3.25%)
Jan 02, 2023 5249 5263 5223 5262 0 +0.00(+0.00%)
Jan 01, 2023 5249 5263 5223 5262 0 +0.00(+0.00%)
Dec 31, 2022 5249 5263 5223 5262 0 +0.00(+0.00%)
Dec 30, 2022 5249 5263 5223 5262 0 +13.06(+0.25%)
Dec 29, 2022 5215 5249 5215 5249 0 +33.95(+0.65%)
Dec 28, 2022 5197 5228 5174 5215 0 +18.17(+0.35%)
Dec 27, 2022 5222 5241 5195 5197 0 -25.19(-0.48%)
Dec 26, 2022 5257 5266 5212 5222 0 -32.94(-0.63%)
Dec 25, 2022 5222 5265 5222 5255 0 +0.00(+0.00%)
Dec 24, 2022 5222 5265 5222 5255 0 +0.00(+0.00%)
Dec 23, 2022 5222 5265 5222 5255 0 +33.15(+0.63%)
Dec 22, 2022 5270 5274 5200 5222 0 -47.47(-0.90%)
Dec 21, 2022 5288 5327 5257 5270 0 +62.75(+1.21%)
Dec 19, 2022 5161 5207 5155 5207 0 +45.70(+0.89%)
Dec 18, 2022 5133 5161 5109 5161 0 +0.00(+0.00%)
Dec 17, 2022 5133 5161 5109 5161 0 +0.00(+0.00%)
Dec 16, 2022 5133 5161 5109 5161 0 +28.48(+0.55%)
Dec 15, 2022 5206 5206 5123 5133 0 -73.69(-1.42%)
Dec 14, 2022 5227 5229 5191 5206 0 -20.30(-0.39%)
Dec 13, 2022 5257 5291 5227 5227 0 -30.31(-0.58%)
Dec 12, 2022 5193 5260 5184 5257 0 +64.39(+1.24%)
Dec 09, 2022 5203 5215 5156 5193 0 +0.00(+0.00%)
Dec 08, 2022 5203 5215 5156 5193 0 -10.17(-0.20%)
Dec 07, 2022 5239 5247 5195 5203 0 -36.31(-0.69%)
Dec 06, 2022 5274 5292 5214 5239 0 -35.03(-0.66%)
Dec 05, 2022 5291 5301 5267 5274 0 -16.57(-0.31%)
Dec 04, 2022 5275 5310 5233 5291 0 +0.00(+0.00%)
Dec 03, 2022 5275 5310 5233 5291 0 +0.00(+0.00%)
Dec 02, 2022 5275 5310 5233 5291 0 +16.08(+0.30%)
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.