Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2017	4200	4219	4195	4211	0	+0.00(+0.00%)
Dec 30, 2017	4200	4219	4195	4211	0	+0.00(+0.00%)
Dec 29, 2017	4200	4219	4195	4211	0	+10.35(+0.25%)
Dec 28, 2017	4159	4205	4159	4200	0	+41.37(+0.99%)
Dec 27, 2017	4173	4177	4146	4159	0	-13.99(-0.34%)
Dec 26, 2017	4191	4192	4162	4173	0	-17.42(-0.42%)
Dec 25, 2017	4125	4197	4125	4191	0	+0.00(+0.00%)
Dec 24, 2017	4125	4197	4125	4191	0	+0.00(+0.00%)
Dec 23, 2017	4125	4197	4125	4191	0	+0.00(+0.00%)
Dec 22, 2017	4125	4197	4125	4191	0	+65.66(+1.59%)
Dec 21, 2017	4184	4199	4123	4125	0	-58.93(-1.41%)
Dec 20, 2017	4229	4239	4174	4184	0	-44.94(-1.06%)
Dec 19, 2017	4234	4269	4196	4229	0	-8.32(-0.20%)
Dec 18, 2017	3966	4275	3966	4237	0	+273.35(+6.90%)
Dec 17, 2017	3878	4001	3878	3964	0	+0.00(+0.00%)
Dec 16, 2017	3878	4001	3878	3964	0	+0.00(+0.00%)
Dec 15, 2017	3878	4001	3878	3964	0	+85.85(+2.21%)
Dec 14, 2017	3890	3916	3866	3878	0	-12.11(-0.31%)
Dec 13, 2017	3818	3899	3813	3890	0	+72.18(+1.89%)
Dec 12, 2017	3802	3827	3794	3818	0	+16.09(+0.42%)
Dec 11, 2017	3705	3811	3703	3802	0	+97.13(+2.62%)
Dec 10, 2017	3705	3733	3674	3705	0	+0.00(+0.00%)
Dec 09, 2017	3705	3733	3674	3705	0	+0.00(+0.00%)
Dec 08, 2017	3705	3733	3674	3705	0	+0.00(+0.00%)
Dec 07, 2017	3705	3733	3674	3705	0	-0.73(-0.02%)
Dec 06, 2017	3733	3739	3686	3705	0	-28.11(-0.75%)
Dec 05, 2017	3801	3804	3732	3733	0	-67.66(-1.78%)
Dec 04, 2017	3809	3838	3784	3801	0	-7.54(-0.20%)
Dec 03, 2017	3793	3817	3788	3809	0	+0.00(+0.00%)
Dec 02, 2017	3793	3817	3788	3809	0	+15.93(+0.42%)
Dec 01, 2017	3800	3812	3766	3793	0	+0.00(+0.00%)
Nov 30, 2017	3800	3812	3766	3793	0	-6.98(-0.18%)
Nov 29, 2017	3836	3857	3791	3800	0	-36.83(-0.96%)
Nov 28, 2017	3815	3845	3807	3836	0	+21.73(+0.57%)
Nov 27, 2017	3821	3830	3811	3815	0	-6.05(-0.16%)
Nov 26, 2017	3816	3845	3809	3821	0	+0.00(+0.00%)
Nov 25, 2017	3816	3845	3809	3821	0	+0.00(+0.00%)
Nov 24, 2017	3816	3845	3809	3821	0	+4.69(+0.12%)
Nov 23, 2017	3890	3905	3804	3816	0	-73.75(-1.90%)
Nov 22, 2017	3943	3962	3885	3890	0	-53.22(-1.35%)
Nov 21, 2017	3850	3956	3850	3943	0	+93.30(+2.42%)
Nov 20, 2017	4089	4089	3838	3850	0	-239.56(-5.86%)
Nov 19, 2017	4031	4093	4031	4089	0	+0.00(+0.00%)
Nov 18, 2017	4031	4093	4031	4089	0	+0.00(+0.00%)
Nov 17, 2017	4031	4093	4031	4089	0	+58.57(+1.45%)
Nov 16, 2017	4000	4053	4000	4031	0	+30.92(+0.77%)
Nov 15, 2017	4026	4034	3989	4000	0	-26.46(-0.66%)
Nov 14, 2017	4048	4077	4019	4026	0	-21.51(-0.53%)
Nov 13, 2017	4092	4097	4048	4048	0	-43.75(-1.07%)
Nov 12, 2017	4129	4132	4085	4092	0	+0.00(+0.00%)
Nov 11, 2017	4129	4132	4085	4092	0	+0.00(+0.00%)
Nov 10, 2017	4129	4132	4085	4092	0	-37.31(-0.90%)
Nov 09, 2017	4161	4168	4111	4129	0	-31.68(-0.76%)
Nov 08, 2017	4167	4172	4151	4161	0	-5.94(-0.14%)
Nov 07, 2017	4194	4207	4164	4167	0	-27.87(-0.66%)
Nov 06, 2017	4163	4205	4163	4194	0	+31.62(+0.76%)
Nov 05, 2017	4183	4188	4156	4163	0	+0.00(+0.00%)
Nov 04, 2017	4183	4188	4156	4163	0	+0.00(+0.00%)
Nov 03, 2017	4183	4188	4156	4163	0	-19.87(-0.48%)
Nov 02, 2017	4240	4243	4166	4183	0	-57.68(-1.36%)
Nov 01, 2017	4256	4260	4231	4240	0	+0.00(+0.00%)
Oct 31, 2017	4256	4260	4231	4240	0	-15.62(-0.37%)
Oct 30, 2017	4187	4257	4187	4256	0	+68.88(+1.65%)
Oct 29, 2017	4171	4192	4169	4187	0	+0.00(+0.00%)
Oct 28, 2017	4171	4192	4169	4187	0	+0.00(+0.00%)
Oct 27, 2017	4171	4192	4169	4187	0	+0.00(+0.00%)
Oct 26, 2017	4171	4192	4169	4187	0	+16.22(+0.39%)
Oct 25, 2017	4202	4208	4167	4171	0	-31.27(-0.74%)
Oct 24, 2017	4220	4223	4189	4202	0	-18.04(-0.43%)
Oct 23, 2017	4193	4229	4191	4220	0	+27.02(+0.64%)
Oct 22, 2017	4158	4198	4154	4193	0	+0.00(+0.00%)
Oct 21, 2017	4158	4198	4154	4193	0	+0.00(+0.00%)
Oct 20, 2017	4158	4198	4154	4193	0	+35.44(+0.85%)
Oct 19, 2017	4189	4189	4154	4158	0	-30.89(-0.74%)
Oct 18, 2017	4162	4192	4162	4189	0	+26.32(+0.63%)
Oct 17, 2017	4164	4171	4149	4162	0	-1.58(-0.04%)
Oct 16, 2017	4145	4171	4140	4164	0	+18.66(+0.45%)
Oct 15, 2017	4126	4151	4124	4145	0	+0.00(+0.00%)
Oct 14, 2017	4126	4151	4124	4145	0	+0.00(+0.00%)
Oct 13, 2017	4126	4151	4124	4145	0	+19.27(+0.47%)
Oct 12, 2017	4149	4158	4122	4126	0	-23.20(-0.56%)
Oct 11, 2017	4158	4158	4132	4149	0	-8.86(-0.21%)
Oct 10, 2017	4164	4170	4141	4158	0	-6.32(-0.15%)
Oct 09, 2017	4129	4169	4115	4164	0	+0.00(+0.00%)
Oct 08, 2017	4129	4169	4115	4164	0	+0.00(+0.00%)
Oct 07, 2017	4129	4169	4115	4164	0	+0.00(+0.00%)
Oct 06, 2017	4129	4169	4115	4164	0	+35.30(+0.85%)
Oct 05, 2017	4138	4140	4124	4129	0	-8.62(-0.21%)
Oct 04, 2017	4115	4140	4114	4138	0	+23.04(+0.56%)
Oct 03, 2017	4078	4118	4078	4115	0	+36.98(+0.91%)
Oct 02, 2017	4055	4081	4055	4078	0	+22.39(+0.55%)