Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	5350	5353	5231	5299	0	-51.58(-0.96%)
May 30, 2022	5386	5389	5263	5351	0	-33.91(-0.63%)
May 29, 2022	5387	5433	5377	5385	0	-2.42(-0.04%)
May 26, 2022	5269	5388	5267	5387	0	+117.22(+2.22%)
May 25, 2022	5191	5280	5191	5270	0	+77.88(+1.50%)
May 24, 2022	5143	5193	5143	5192	0	+49.26(+0.96%)
May 23, 2022	5128	5158	5097	5143	0	+15.56(+0.30%)
May 22, 2022	4983	5132	4983	5127	0	+144.19(+2.89%)
May 19, 2022	4982	5040	4932	4983	0	+0.07(+0.00%)
May 18, 2022	4965	5015	4963	4983	0	+18.53(+0.37%)
May 17, 2022	5023	5059	4964	4964	0	-59.01(-1.17%)
May 16, 2022	4869	5023	4869	5023	0	+155.45(+3.19%)
May 15, 2022	4850	4927	4850	4868	0	+17.47(+0.36%)
May 12, 2022	4714	4875	4714	4850	0	+136.03(+2.89%)
May 11, 2022	4677	4745	4650	4714	0	+38.02(+0.81%)
May 10, 2022	4697	4756	4676	4676	0	-20.68(-0.44%)
May 09, 2022	4744	4793	4674	4697	0	-46.96(-0.99%)
May 08, 2022	4839	4850	4744	4744	0	-94.51(-1.95%)
May 05, 2022	4854	4861	4809	4839	0	-13.79(-0.28%)
May 04, 2022	4888	4929	4852	4852	0	-34.37(-0.70%)
May 03, 2022	4786	4899	4786	4887	0	+100.08(+2.09%)
May 02, 2022	4760	4790	4739	4787	0	+24.64(+0.52%)
May 01, 2022	4778	4797	4709	4762	0	-16.45(-0.34%)
Apr 28, 2022	4793	4845	4778	4778	0	-13.78(-0.29%)
Apr 27, 2022	4775	4818	4748	4792	0	+16.36(+0.34%)
Apr 26, 2022	4701	4789	4701	4776	0	+74.09(+1.58%)
Apr 25, 2022	4759	4787	4702	4702	0	-57.09(-1.20%)
Apr 24, 2022	4868	4909	4737	4759	0	-109.03(-2.24%)
Apr 21, 2022	4912	4917	4868	4868	0	-44.52(-0.91%)
Apr 20, 2022	4975	4989	4873	4912	0	-62.02(-1.25%)
Apr 19, 2022	4912	4974	4904	4974	0	+63.23(+1.29%)
Apr 18, 2022	4868	4939	4868	4911	0	+45.44(+0.93%)
Apr 17, 2022	4917	4933	4866	4866	0	-51.55(-1.05%)
Apr 13, 2022	4921	4943	4915	4917	0	-4.58(-0.09%)
Apr 12, 2022	4909	4951	4909	4922	0	+12.84(+0.26%)
Apr 11, 2022	4919	4940	4863	4909	0	-10.62(-0.22%)
Apr 10, 2022	4969	4969	4869	4920	0	-49.59(-1.00%)
Apr 07, 2022	4965	4997	4948	4969	0	+4.41(+0.09%)
Apr 06, 2022	4972	4990	4945	4965	0	-6.87(-0.14%)
Apr 05, 2022	4929	4972	4891	4972	0	+41.66(+0.85%)
Apr 04, 2022	4992	4994	4922	4930	0	-62.67(-1.26%)
Apr 03, 2022	4978	5011	4954	4993	0	+14.23(+0.29%)
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%)