Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	3985	4030	3984	4023	0	+38.31(+0.96%)
Jul 30, 2018	3975	3994	3971	3985	0	+9.76(+0.25%)
Jul 29, 2018	4029	4040	3967	3975	0	+0.00(+0.00%)
Jul 28, 2018	4029	4040	3967	3975	0	+0.00(+0.00%)
Jul 27, 2018	4029	4040	3967	3975	0	-54.17(-1.34%)
Jul 26, 2018	4041	4059	4024	4029	0	-11.31(-0.28%)
Jul 25, 2018	4035	4048	4019	4041	0	+5.75(+0.14%)
Jul 24, 2018	4003	4040	4003	4035	0	+31.54(+0.79%)
Jul 23, 2018	4020	4025	4000	4003	0	-16.69(-0.42%)
Jul 22, 2018	3976	4022	3973	4020	0	+0.00(+0.00%)
Jul 21, 2018	3976	4022	3973	4020	0	+0.00(+0.00%)
Jul 20, 2018	3976	4022	3973	4020	0	+43.62(+1.10%)
Jul 19, 2018	3981	3982	3962	3976	0	-4.63(-0.12%)
Jul 18, 2018	3962	3986	3962	3981	0	+19.08(+0.48%)
Jul 17, 2018	3928	3971	3918	3962	0	+34.28(+0.87%)
Jul 16, 2018	3912	3930	3897	3928	0	+0.00(+0.00%)
Jul 15, 2018	3912	3930	3897	3928	0	+0.00(+0.00%)
Jul 14, 2018	3912	3930	3897	3928	0	+0.00(+0.00%)
Jul 13, 2018	3912	3930	3897	3928	0	+15.97(+0.41%)
Jul 12, 2018	3922	3926	3907	3912	0	-10.12(-0.26%)
Jul 11, 2018	3941	3941	3907	3922	0	-19.10(-0.48%)
Jul 10, 2018	3942	3948	3930	3941	0	-1.66(-0.04%)
Jul 09, 2018	3912	3948	3910	3942	0	+30.27(+0.77%)
Jul 08, 2018	3899	3940	3899	3912	0	+0.00(+0.00%)
Jul 07, 2018	3899	3940	3899	3912	0	+0.00(+0.00%)
Jul 06, 2018	3899	3940	3899	3912	0	+13.07(+0.34%)
Jul 05, 2018	3882	3907	3882	3899	0	+17.15(+0.44%)
Jul 04, 2018	3890	3899	3879	3882	0	-8.38(-0.22%)
Jul 03, 2018	3924	3933	3888	3890	0	-34.14(-0.87%)
Jul 02, 2018	3892	3936	3888	3924	0	+0.00(+0.00%)
Jul 01, 2018	3892	3936	3888	3924	0	+0.00(+0.00%)
Jun 30, 2018	3892	3936	3888	3924	0	+0.00(+0.00%)
Jun 29, 2018	3892	3936	3888	3924	0	+32.26(+0.83%)
Jun 28, 2018	3906	3911	3884	3892	0	-13.89(-0.36%)
Jun 27, 2018	3918	3937	3902	3906	0	-6.73(-0.17%)
Jun 26, 2018	3979	3981	3907	3913	0	+0.00(+0.00%)
Jun 25, 2018	3979	3981	3907	3913	0	-66.32(-1.67%)
Jun 24, 2018	3987	4001	3969	3979	0	+0.00(+0.00%)
Jun 23, 2018	3987	4001	3969	3979	0	-7.67(-0.19%)
Jun 22, 2018	4011	4039	3984	3987	0	+0.00(+0.00%)
Jun 21, 2018	4011	4039	3984	3987	0	-36.72(-0.91%)
Jun 20, 2018	4033	4033	4005	4024	0	+0.00(+0.00%)
Jun 19, 2018	4033	4033	4005	4024	0	-26.09(-0.64%)
Jun 18, 2018	4090	4090	4043	4050	0	+0.00(+0.00%)
Jun 17, 2018	4090	4090	4043	4050	0	+0.00(+0.00%)
Jun 16, 2018	4090	4090	4043	4050	0	+0.00(+0.00%)
Jun 15, 2018	4090	4090	4043	4050	0	-40.31(-0.99%)
Jun 14, 2018	4097	4107	4085	4090	0	-7.16(-0.17%)
Jun 13, 2018	4104	4115	4090	4097	0	-7.23(-0.18%)
Jun 12, 2018	4088	4110	4081	4104	0	+16.79(+0.41%)
Jun 11, 2018	4091	4117	4081	4088	0	-2.97(-0.07%)
Jun 10, 2018	4050	4094	4036	4091	0	+0.00(+0.00%)
Jun 09, 2018	4050	4094	4036	4091	0	+0.00(+0.00%)
Jun 08, 2018	4050	4094	4036	4091	0	+40.86(+1.01%)
Jun 07, 2018	4072	4078	4040	4050	0	-21.82(-0.54%)
Jun 06, 2018	4091	4099	4060	4072	0	-19.05(-0.47%)
Jun 05, 2018	4117	4123	4078	4091	0	-26.26(-0.64%)
Jun 04, 2018	4052	4119	4052	4117	0	+64.57(+1.59%)
Jun 03, 2018	4040	4059	4028	4052	0	+0.00(+0.00%)
Jun 02, 2018	4040	4059	4028	4052	0	+0.00(+0.00%)
Jun 01, 2018	4040	4059	4028	4052	0	+12.02(+0.30%)
May 31, 2018	4062	4078	4023	4040	0	-22.08(-0.54%)
May 30, 2018	4069	4087	4053	4062	0	-7.12(-0.17%)
May 29, 2018	4125	4130	4062	4069	0	-55.94(-1.36%)
May 28, 2018	4131	4149	4125	4125	0	-5.20(-0.13%)
May 27, 2018	4135	4168	4122	4131	0	+0.00(+0.00%)
May 26, 2018	4135	4168	4122	4131	0	+0.00(+0.00%)
May 25, 2018	4135	4168	4122	4131	0	-4.34(-0.10%)
May 24, 2018	4163	4163	4125	4135	0	-27.73(-0.67%)
May 23, 2018	4191	4194	4153	4163	0	-28.57(-0.68%)
May 22, 2018	4212	4217	4179	4191	0	-20.37(-0.48%)
May 21, 2018	4233	4239	4203	4212	0	+0.00(+0.00%)
May 20, 2018	4233	4239	4203	4212	0	+0.00(+0.00%)
May 19, 2018	4233	4239	4203	4212	0	+0.00(+0.00%)
May 18, 2018	4233	4239	4203	4212	0	-21.43(-0.51%)
May 17, 2018	4263	4264	4224	4233	0	-29.52(-0.69%)
May 16, 2018	4251	4264	4250	4263	0	+11.98(+0.28%)
May 15, 2018	4239	4256	4225	4251	0	+11.20(+0.26%)
May 14, 2018	4252	4259	4220	4239	0	-12.76(-0.30%)
May 13, 2018	4259	4266	4240	4252	0	+0.00(+0.00%)
May 12, 2018	4259	4266	4240	4252	0	+0.00(+0.00%)
May 11, 2018	4259	4266	4240	4252	0	-6.63(-0.16%)
May 10, 2018	4224	4264	4217	4259	0	+34.49(+0.82%)
May 09, 2018	4212	4239	4212	4224	0	+11.86(+0.28%)
May 08, 2018	4213	4227	4194	4212	0	-0.76(-0.02%)
May 07, 2018	4205	4218	4199	4213	0	+8.43(+0.20%)
May 06, 2018	4220	4225	4200	4205	0	+0.00(+0.00%)
May 05, 2018	4220	4225	4200	4205	0	+0.00(+0.00%)
May 04, 2018	4220	4225	4200	4205	0	-14.82(-0.35%)
May 03, 2018	4270	4270	4215	4220	0	-50.03(-1.17%)
May 02, 2018	4282	4285	4260	4270	0	-12.70(-0.30%)