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

Chile IPSA Index (IX: IPSA )

6,394.20 +82.64 (+1.31%)
Daily Price Updated: 4:45 PM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2023 5825 5869 5819 5833 0 +0.00(+0.00%)
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%)
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.