Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	5441	5455	5380	5409	0	-32.16(-0.59%)
Aug 30, 2022	5536	5550	5441	5441	0	-94.91(-1.71%)
Aug 29, 2022	5517	5546	5480	5536	0	+18.38(+0.33%)
Aug 28, 2022	5462	5517	5422	5517	0	+55.52(+1.02%)
Aug 25, 2022	5461	5479	5441	5462	0	+1.12(+0.02%)
Aug 24, 2022	5418	5466	5417	5461	0	+42.52(+0.78%)
Aug 23, 2022	5378	5426	5375	5418	0	+41.05(+0.76%)
Aug 22, 2022	5340	5388	5336	5377	0	+37.09(+0.69%)
Aug 21, 2022	5293	5355	5258	5340	0	+47.18(+0.89%)
Aug 18, 2022	5346	5354	5265	5293	0	-53.36(-1.00%)
Aug 17, 2022	5405	5405	5322	5346	0	-59.14(-1.09%)
Aug 16, 2022	5387	5417	5353	5405	0	+17.25(+0.32%)
Aug 15, 2022	5395	5445	5339	5388	0	-6.82(-0.13%)
Aug 11, 2022	5326	5406	5323	5395	0	+72.01(+1.35%)
Aug 10, 2022	5273	5323	5260	5323	0	+50.45(+0.96%)
Aug 09, 2022	5236	5287	5236	5272	0	+37.20(+0.71%)
Aug 08, 2022	5260	5260	5216	5235	0	-25.91(-0.49%)
Aug 07, 2022	5212	5271	5212	5261	0	+48.76(+0.94%)
Aug 04, 2022	5175	5212	5131	5212	0	+36.65(+0.71%)
Aug 03, 2022	5206	5222	5154	5176	0	-30.71(-0.59%)
Aug 02, 2022	5249	5269	5182	5206	0	-41.83(-0.80%)
Aug 01, 2022	5258	5261	5220	5248	0	-10.55(-0.20%)
Jul 31, 2022	5259	5273	5230	5259	0	-0.21(-0.00%)
Jul 28, 2022	5259	5287	5243	5259	0	+0.22(+0.00%)
Jul 27, 2022	5251	5287	5242	5259	0	+7.44(+0.14%)
Jul 26, 2022	5200	5251	5189	5251	0	+51.24(+0.99%)
Jul 25, 2022	5236	5238	5183	5200	0	-37.42(-0.71%)
Jul 24, 2022	5220	5238	5187	5238	0	+17.24(+0.33%)
Jul 21, 2022	5204	5238	5189	5220	0	+15.20(+0.29%)
Jul 20, 2022	5147	5205	5122	5205	0	+58.89(+1.14%)
Jul 19, 2022	5160	5172	5113	5146	0	-13.88(-0.27%)
Jul 18, 2022	5082	5160	5070	5160	0	+78.05(+1.54%)
Jul 17, 2022	5092	5140	5071	5082	0	-9.66(-0.19%)
Jul 14, 2022	5136	5138	5058	5092	0	-43.70(-0.85%)
Jul 13, 2022	5118	5135	5054	5135	0	+15.08(+0.29%)
Jul 12, 2022	5074	5133	5046	5120	0	+45.02(+0.89%)
Jul 11, 2022	5058	5079	5018	5075	0	+16.36(+0.32%)
Jul 10, 2022	5113	5126	5059	5059	0	-53.81(-1.05%)
Jul 07, 2022	5101	5119	5074	5113	0	+9.39(+0.18%)
Jul 06, 2022	5007	5105	5007	5103	0	+96.42(+1.93%)
Jul 05, 2022	5004	5044	4980	5007	0	+3.52(+0.07%)
Jul 04, 2022	4989	5008	4936	5003	0	+16.31(+0.33%)
Jul 03, 2022	4993	5002	4969	4987	0	-6.23(-0.12%)
Jun 30, 2022	4950	5007	4950	4993	0	+42.78(+0.86%)
Jun 29, 2022	5010	5012	4951	4951	0	-60.81(-1.21%)
Jun 28, 2022	5004	5020	4978	5011	0	+5.35(+0.11%)
Jun 27, 2022	4984	5083	4938	5006	0	+22.39(+0.45%)
Jun 23, 2022	4935	5018	4935	4984	0	+51.27(+1.04%)
Jun 22, 2022	5056	5096	4924	4932	0	-124.14(-2.46%)
Jun 21, 2022	5084	5102	5057	5057	0	-27.84(-0.55%)
Jun 19, 2022	5067	5098	5052	5084	0	+17.31(+0.34%)
Jun 16, 2022	5029	5108	4998	5067	0	+35.87(+0.71%)
Jun 15, 2022	5139	5139	4992	5031	0	-109.65(-2.13%)
Jun 14, 2022	5121	5152	5104	5141	0	+18.99(+0.37%)
Jun 13, 2022	5131	5166	5114	5122	0	-10.37(-0.20%)
Jun 12, 2022	5238	5238	5099	5132	0	-105.63(-2.02%)
Jun 09, 2022	5184	5239	5136	5238	0	+53.33(+1.03%)
Jun 08, 2022	5277	5279	5185	5185	0	-93.11(-1.76%)
Jun 07, 2022	5359	5359	5262	5278	0	-82.61(-1.54%)
Jun 06, 2022	5333	5368	5314	5360	0	+33.02(+0.62%)
Jun 05, 2022	5352	5393	5318	5327	0	-25.22(-0.47%)
Jun 02, 2022	5353	5357	5318	5352	0	-2.34(-0.04%)