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

Chile IPSA Index (IX: IPSA )

6,451.21 -5.84 (-0.09%)
Daily Price Updated: 4:45 PM EDT, Apr 18, 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 (%)
Feb 28, 2018 4262 4266 4229 4233 0 -29.62(-0.69%)
Feb 27, 2018 4283 4310 4252 4262 0 -21.01(-0.49%)
Feb 26, 2018 4338 4341 4281 4283 0 -54.91(-1.27%)
Feb 25, 2018 4326 4347 4313 4338 0 +0.00(+0.00%)
Feb 24, 2018 4326 4347 4313 4338 0 +0.00(+0.00%)
Feb 23, 2018 4326 4347 4313 4338 0 +12.43(+0.29%)
Feb 22, 2018 4311 4330 4305 4326 0 +14.77(+0.34%)
Feb 21, 2018 4286 4317 4274 4311 0 +25.01(+0.58%)
Feb 20, 2018 4253 4291 4227 4286 0 +33.57(+0.79%)
Feb 19, 2018 4247 4260 4244 4253 0 +5.53(+0.13%)
Feb 18, 2018 4253 4272 4238 4247 0 +0.00(+0.00%)
Feb 17, 2018 4253 4272 4238 4247 0 +0.00(+0.00%)
Feb 16, 2018 4253 4272 4238 4247 0 -6.34(-0.15%)
Feb 15, 2018 4201 4263 4201 4253 0 +52.65(+1.25%)
Feb 14, 2018 4156 4205 4156 4201 0 +45.17(+1.09%)
Feb 13, 2018 4198 4207 4151 4156 0 -42.67(-1.02%)
Feb 12, 2018 4192 4254 4190 4198 0 +5.98(+0.14%)
Feb 11, 2018 4270 4275 4175 4192 0 +0.00(+0.00%)
Feb 10, 2018 4270 4275 4175 4192 0 +0.00(+0.00%)
Feb 09, 2018 4270 4275 4175 4192 0 -77.38(-1.81%)
Feb 08, 2018 4344 4354 4265 4270 0 -74.82(-1.72%)
Feb 07, 2018 4304 4353 4304 4344 0 +40.29(+0.94%)
Feb 06, 2018 4330 4330 4236 4304 0 -25.83(-0.60%)
Feb 05, 2018 4401 4401 4317 4330 0 -71.40(-1.62%)
Feb 04, 2018 4429 4433 4386 4401 0 +0.00(+0.00%)
Feb 03, 2018 4429 4433 4386 4401 0 +0.00(+0.00%)
Feb 02, 2018 4429 4433 4386 4401 0 -27.64(-0.62%)
Feb 01, 2018 4424 4453 4422 4429 0 +5.43(+0.12%)
Jan 31, 2018 4427 4444 4412 4424 0 -3.20(-0.07%)
Jan 30, 2018 4443 4644 4404 4427 0 -15.76(-0.35%)
Jan 29, 2018 4424 4450 4414 4443 0 +18.74(+0.42%)
Jan 28, 2018 4390 4430 4372 4424 0 +0.00(+0.00%)
Jan 27, 2018 4390 4430 4372 4424 0 +0.00(+0.00%)
Jan 26, 2018 4390 4430 4372 4424 0 +33.34(+0.76%)
Jan 25, 2018 4380 4417 4371 4390 0 +9.99(+0.23%)
Jan 24, 2018 4382 4393 4373 4380 0 -1.81(-0.04%)
Jan 23, 2018 4404 4410 4375 4382 0 -21.24(-0.48%)
Jan 22, 2018 4429 4433 4390 4404 0 -25.69(-0.58%)
Jan 21, 2018 4418 4443 4395 4429 0 +0.00(+0.00%)
Jan 20, 2018 4418 4443 4395 4429 0 +0.00(+0.00%)
Jan 19, 2018 4418 4443 4395 4429 0 +11.29(+0.26%)
Jan 18, 2018 4378 4423 4373 4418 0 +40.26(+0.92%)
Jan 17, 2018 4347 4391 4329 4378 0 +30.42(+0.70%)
Jan 16, 2018 4338 4358 4338 4347 0 +0.00(+0.00%)
Jan 15, 2018 4338 4358 4338 4347 0 +9.53(+0.22%)
Jan 14, 2018 4326 4343 4317 4338 0 +0.00(+0.00%)
Jan 13, 2018 4326 4343 4317 4338 0 +0.00(+0.00%)
Jan 12, 2018 4326 4343 4317 4338 0 +11.87(+0.27%)
Jan 11, 2018 4296 4328 4294 4326 0 +29.93(+0.70%)
Jan 10, 2018 4320 4321 4287 4296 0 -23.98(-0.56%)
Jan 09, 2018 4317 4324 4307 4320 0 +3.16(+0.07%)
Jan 08, 2018 4309 4327 4305 4317 0 +7.71(+0.18%)
Jan 07, 2018 4263 4315 4263 4309 0 +0.00(+0.00%)
Jan 06, 2018 4263 4315 4263 4309 0 +0.00(+0.00%)
Jan 05, 2018 4263 4315 4263 4309 0 +45.73(+1.07%)
Jan 04, 2018 4249 4268 4249 4263 0 +14.00(+0.33%)
Jan 03, 2018 4251 4271 4233 4249 0 -1.84(-0.04%)
Jan 02, 2018 4211 4258 4205 4251 0 +40.31(+0.96%)
Jan 01, 2018 4200 4219 4195 4211 0 +0.00(+0.00%)
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%)
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.