Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	4937	4995	4937	4978	0	+41.52(+0.84%)
Mar 30, 2022	4895	4942	4875	4937	0	+41.99(+0.86%)
Mar 29, 2022	4915	4925	4871	4895	0	-19.75(-0.40%)
Mar 28, 2022	4939	4939	4889	4915	0	-24.07(-0.49%)
Mar 27, 2022	4965	5009	4918	4939	0	-26.31(-0.53%)
Mar 24, 2022	4955	4979	4927	4965	0	+10.60(+0.21%)
Mar 23, 2022	4841	4955	4840	4955	0	+113.05(+2.34%)
Mar 22, 2022	4888	4899	4819	4841	0	-46.72(-0.96%)
Mar 21, 2022	4995	4996	4884	4888	0	-106.49(-2.13%)
Mar 20, 2022	4854	4996	4775	4995	0	+140.23(+2.89%)
Mar 17, 2022	4790	4860	4790	4854	0	+64.56(+1.35%)
Mar 16, 2022	4695	4842	4695	4790	0	+94.47(+2.01%)
Mar 15, 2022	4623	4716	4623	4695	0	+72.37(+1.57%)
Mar 14, 2022	4588	4638	4582	4623	0	+34.55(+0.75%)
Mar 13, 2022	4633	4646	4588	4588	0	-44.86(-0.97%)
Mar 10, 2022	4609	4678	4609	4633	0	+24.38(+0.53%)
Mar 09, 2022	4656	4688	4564	4609	0	-47.06(-1.01%)
Mar 08, 2022	4579	4662	4579	4656	0	+77.35(+1.69%)
Mar 07, 2022	4618	4624	4549	4579	0	-39.39(-0.85%)
Mar 06, 2022	4641	4693	4560	4618	0	-23.38(-0.50%)
Mar 03, 2022	4572	4642	4566	4641	0	+69.65(+1.52%)
Mar 02, 2022	4487	4581	4487	4572	0	+84.43(+1.88%)
Mar 01, 2022	4435	4510	4435	4487	0	+52.20(+1.18%)
Feb 28, 2022	4534	4537	4434	4435	0	-99.30(-2.19%)
Feb 27, 2022	4466	4534	4453	4534	0	+68.96(+1.54%)
Feb 24, 2022	4400	4484	4400	4466	0	+89.82(+2.05%)
Feb 22, 2022	4473	4504	4375	4376	0	-97.17(-2.17%)
Feb 21, 2022	4526	4526	4432	4473	0	-52.94(-1.17%)
Feb 20, 2022	4549	4559	4480	4526	0	-23.27(-0.51%)
Feb 17, 2022	4549	4571	4534	4549	0	-0.01(-0.00%)
Feb 16, 2022	4653	4653	4543	4549	0	-103.96(-2.23%)
Feb 15, 2022	4644	4668	4615	4653	0	+9.35(+0.20%)
Feb 14, 2022	4605	4665	4605	4644	0	+39.07(+0.85%)
Feb 13, 2022	4652	4652	4589	4605	0	-47.59(-1.02%)
Feb 10, 2022	4642	4687	4616	4652	0	+10.68(+0.23%)
Feb 09, 2022	4605	4643	4592	4642	0	+36.45(+0.79%)
Feb 08, 2022	4583	4619	4582	4605	0	+22.46(+0.49%)
Feb 07, 2022	4474	4593	4469	4583	0	+108.52(+2.43%)
Feb 06, 2022	4426	4481	4426	4474	0	+48.58(+1.10%)
Feb 03, 2022	4455	4514	4422	4426	0	-29.45(-0.66%)
Feb 02, 2022	4555	4555	4455	4455	0	-100.41(-2.20%)
Feb 01, 2022	4599	4620	4555	4555	0	-43.34(-0.94%)
Jan 31, 2022	4548	4617	4547	4599	0	+50.27(+1.11%)
Jan 30, 2022	4543	4598	4543	4548	0	+5.59(+0.12%)
Jan 27, 2022	4563	4596	4543	4543	0	-19.88(-0.44%)
Jan 26, 2022	4552	4575	4531	4563	0	+10.41(+0.23%)
Jan 25, 2022	4529	4595	4527	4552	0	+23.03(+0.51%)
Jan 24, 2022	4503	4547	4487	4529	0	+26.13(+0.58%)
Jan 23, 2022	4645	4649	4462	4503	0	-141.69(-3.05%)
Jan 20, 2022	4487	4672	4487	4645	0	+158.14(+3.52%)
Jan 19, 2022	4471	4505	4466	4487	0	+16.01(+0.36%)
Jan 18, 2022	4501	4538	4469	4471	0	-30.09(-0.67%)
Jan 17, 2022	4473	4506	4451	4501	0	+27.53(+0.62%)
Jan 16, 2022	4487	4491	4458	4473	0	-13.30(-0.30%)
Jan 13, 2022	4512	4518	4459	4487	0	-25.86(-0.57%)
Jan 12, 2022	4508	4554	4485	4512	0	+4.61(+0.10%)
Jan 11, 2022	4395	4508	4395	4508	0	+112.91(+2.57%)
Jan 10, 2022	4298	4395	4298	4395	0	+96.67(+2.25%)
Jan 09, 2022	4296	4302	4272	4298	0	+1.89(+0.04%)
Jan 06, 2022	4348	4361	4276	4296	0	-52.09(-1.20%)
Jan 05, 2022	4318	4352	4288	4348	0	+30.84(+0.71%)
Jan 04, 2022	4295	4319	4283	4318	0	+22.96(+0.53%)
Jan 03, 2022	4301	4333	4248	4295	0	-6.68(-0.16%)