Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2023	5825	5869	5819	5833	0	+0.00(+0.00%)
Sep 29, 2023	5825	5869	5819	5833	0	+8.68(+0.15%)
Sep 28, 2023	5763	5837	5763	5825	0	+61.98(+1.08%)
Sep 27, 2023	5763	5787	5735	5763	0	+0.12(+0.00%)
Sep 26, 2023	5786	5808	5756	5763	0	-23.26(-0.40%)
Sep 25, 2023	5832	5853	5775	5786	0	-46.11(-0.79%)
Sep 24, 2023	5858	5889	5823	5832	0	+0.00(+0.00%)
Sep 23, 2023	5858	5889	5823	5832	0	+0.00(+0.00%)
Sep 22, 2023	5858	5889	5823	5832	0	-25.77(-0.44%)
Sep 21, 2023	5933	5936	5856	5858	0	-75.11(-1.27%)
Sep 20, 2023	6003	6003	5933	5933	0	-69.84(-1.16%)
Sep 19, 2023				6003	0	+0.00(+0.00%)
Sep 18, 2023				6003	0	+0.00(+0.00%)
Sep 17, 2023	6002	6059	6002	6003	0	+0.00(+0.00%)
Sep 16, 2023	6002	6059	6002	6003	0	+0.00(+0.00%)
Sep 15, 2023	6002	6059	6002	6003	0	+0.60(+0.01%)
Sep 14, 2023	5916	6002	5916	6002	0	+86.55(+1.46%)
Sep 13, 2023	5886	5949	5880	5916	0	+29.10(+0.49%)
Sep 12, 2023	5879	5909	5879	5886	0	+7.27(+0.12%)
Sep 11, 2023	5869	5894	5866	5879	0	+10.30(+0.18%)
Sep 10, 2023	5886	5904	5868	5869	0	+0.00(+0.00%)
Sep 09, 2023	5886	5904	5868	5869	0	+0.00(+0.00%)
Sep 08, 2023	5886	5904	5868	5869	0	-16.67(-0.28%)
Sep 07, 2023	5906	5932	5870	5886	0	-20.22(-0.34%)
Sep 06, 2023	5928	5937	5899	5906	0	-22.19(-0.37%)
Sep 05, 2023	5990	6001	5925	5928	0	+2550.02(+75.49%)
Sep 04, 2023	3389	3390	3370	3378	0	-3.48(-0.10%)
Sep 03, 2023	3390	3417	3376	3381	0	+0.00(+0.00%)
Sep 02, 2023	3390	3417	3376	3381	0	+0.00(+0.00%)
Sep 01, 2023	3390	3417	3376	3381	0	-2627.95(-43.73%)
Aug 31, 2023	6028	6049	6009	6009	0	-19.65(-0.33%)
Aug 30, 2023	6060	6063	6029	6029	0	-29.56(-0.49%)
Aug 29, 2023	6030	6059	6016	6059	0	+2654.14(+77.96%)
Aug 28, 2023	3411	3430	3400	3404	0	-2642.21(-43.70%)
Aug 27, 2023	6068	6082	6031	6047	0	+0.00(+0.00%)
Aug 26, 2023	6068	6082	6031	6047	0	-1.55(-0.03%)
Aug 25, 2023	6068	6082	6031	6048	0	-20.32(-0.33%)
Aug 24, 2023	6190	6208	6067	6068	0	-120.71(-1.95%)
Aug 23, 2023	6159	6232	6142	6189	0	+29.61(+0.48%)
Aug 22, 2023	6123	6166	6120	6160	0	+2711.65(+78.65%)
Aug 21, 2023	3461	3479	3438	3448	0	-2685.32(-43.78%)
Aug 20, 2023	6132	6133	6040	6133	0	+0.00(+0.00%)
Aug 19, 2023	6132	6133	6040	6133	0	-0.10(-0.00%)
Aug 18, 2023	6132	6133	6040	6133	0	-0.11(-0.00%)
Aug 17, 2023	6213	6213	6129	6133	0	-80.55(-1.30%)
Aug 16, 2023	6216	6216	6163	6214	0	-3.62(-0.06%)
Aug 15, 2023				6218	0	+0.00(+0.00%)
Aug 14, 2023	6257	6257	6201	6218	0	-39.80(-0.64%)
Aug 13, 2023	6290	6290	6249	6257	0	+0.00(+0.00%)
Aug 12, 2023	6290	6290	6249	6257	0	-2.17(-0.03%)
Aug 11, 2023	6290	6290	6249	6260	0	-30.05(-0.48%)
Aug 10, 2023	6341	6357	6280	6290	0	-52.36(-0.83%)
Aug 09, 2023	6241	6342	6241	6342	0	+101.59(+1.63%)
Aug 08, 2023	6318	6320	6240	6240	0	-78.35(-1.24%)
Aug 07, 2023	6293	6319	6273	6319	0	+26.14(+0.42%)
Aug 06, 2023	6272	6341	6272	6293	0	+0.00(+0.00%)
Aug 05, 2023	6272	6341	6272	6293	0	-0.50(-0.01%)
Aug 04, 2023	6272	6341	6272	6293	0	+20.26(+0.32%)
Aug 03, 2023	6332	6360	6273	6273	0	-60.64(-0.96%)
Aug 02, 2023	6433	6433	6318	6334	0	-98.93(-1.54%)
Aug 01, 2023	6394	6432	6387	6432	0	+37.96(+0.59%)
Jul 31, 2023	6339	6431	6339	6394	0	+55.45(+0.87%)
Jul 30, 2023	6319	6374	6316	6339	0	+0.00(+0.00%)
Jul 29, 2023	6319	6374	6316	6339	0	-1.64(-0.03%)
Jul 28, 2023	6319	6374	6316	6341	0	+24.20(+0.38%)
Jul 27, 2023	6379	6390	6316	6316	0	-63.36(-0.99%)
Jul 26, 2023	6411	6411	6370	6380	0	-31.54(-0.49%)
Jul 25, 2023	6351	6449	6351	6411	0	+60.55(+0.95%)
Jul 24, 2023	6301	6375	6267	6351	0	+49.92(+0.79%)
Jul 23, 2023	6323	6323	6281	6301	0	+0.00(+0.00%)
Jul 22, 2023	6323	6323	6281	6301	0	-0.94(-0.01%)
Jul 21, 2023	6323	6323	6281	6302	0	-22.58(-0.36%)
Jul 20, 2023	6320	6324	6252	6324	0	+3.82(+0.06%)
Jul 19, 2023	6286	6321	6244	6321	0	+34.11(+0.54%)
Jul 18, 2023	6197	6286	6178	6286	0	+88.67(+1.43%)
Jul 17, 2023	6131	6198	6105	6198	0	+67.15(+1.10%)
Jul 16, 2023	6062	6131	6055	6131	0	+0.00(+0.00%)
Jul 15, 2023	6062	6131	6055	6131	0	+0.86(+0.01%)
Jul 14, 2023	6062	6130	6055	6130	0	+68.10(+1.12%)
Jul 13, 2023	6079	6113	6058	6062	0	-16.33(-0.27%)
Jul 12, 2023	5995	6078	5995	6078	0	+81.81(+1.36%)
Jul 11, 2023	5952	5999	5952	5996	0	+2621.29(+77.67%)
Jul 10, 2023	3358	3376	3352	3375	0	-2567.25(-43.20%)
Jul 09, 2023	5792	5942	5792	5942	0	+0.00(+0.00%)
Jul 08, 2023	5792	5942	5792	5942	0	+0.71(+0.01%)
Jul 07, 2023	5792	5942	5792	5941	0	+149.84(+2.59%)
Jul 06, 2023	5835	5836	5771	5792	0	-43.17(-0.74%)
Jul 05, 2023	5894	5894	5835	5835	0	-57.91(-0.98%)
Jul 04, 2023	5854	5903	5853	5893	0	+38.17(+0.65%)
Jul 03, 2023	5787	5855	5787	5855	0	+67.76(+1.17%)
Jul 02, 2023	5728	5788	5728	5787	0	+0.00(+0.00%)