Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	5001	5009	4972	4972	0	-28.74(-0.57%)
Jul 30, 2019	5001	5009	4987	5001	0	+0.39(+0.01%)
Jul 29, 2019	4981	5002	4980	5001	0	+19.62(+0.39%)
Jul 26, 2019	4993	5019	4975	4981	0	+0.00(+0.00%)
Jul 25, 2019	4993	5019	4975	4981	0	+11.76(+0.24%)
Jul 24, 2019	4998	4999	4966	4969	0	-28.30(-0.57%)
Jul 23, 2019	5032	5041	4992	4998	0	-34.46(-0.68%)
Jul 22, 2019	5053	5064	5023	5032	0	-20.63(-0.41%)
Jul 19, 2019	5041	5060	5027	5053	0	+0.00(+0.00%)
Jul 18, 2019	5041	5060	5027	5053	0	+1.97(+0.04%)
Jul 17, 2019	5076	5083	5040	5051	0	-25.68(-0.51%)
Jul 15, 2019	5068	5080	5062	5076	0	+0.00(+0.00%)
Jul 14, 2019	5068	5080	5062	5076	0	+8.02(+0.16%)
Jul 12, 2019	5075	5086	5067	5068	0	+0.00(+0.00%)
Jul 11, 2019	5075	5086	5067	5068	0	-5.07(-0.10%)
Jul 10, 2019	5054	5075	5047	5073	0	+19.27(+0.38%)
Jul 09, 2019	5067	5075	5037	5054	0	-12.48(-0.25%)
Jul 08, 2019	5076	5077	5048	5067	0	-9.04(-0.18%)
Jul 05, 2019	5055	5077	5016	5076	0	+0.00(+0.00%)
Jul 04, 2019	5055	5077	5016	5076	0	+20.78(+0.41%)
Jul 03, 2019	5010	5055	5009	5055	0	+45.23(+0.90%)
Jul 02, 2019	5063	5065	5010	5010	0	-53.18(-1.05%)
Jul 01, 2019	5071	5100	5063	5063	0	-7.81(-0.15%)
Jun 28, 2019	5074	5082	5049	5071	0	+0.00(+0.00%)
Jun 27, 2019	5074	5082	5049	5071	0	-12.84(-0.25%)
Jun 26, 2019	5098	5098	5076	5084	0	-14.63(-0.29%)
Jun 25, 2019	5091	5098	5077	5098	0	+7.53(+0.15%)
Jun 24, 2019	5060	5092	5048	5091	0	+30.65(+0.61%)
Jun 21, 2019	5061	5064	5044	5060	0	+0.00(+0.00%)
Jun 20, 2019	5061	5064	5044	5060	0	+26.40(+0.52%)
Jun 19, 2019	5041	5043	5019	5034	0	-6.97(-0.14%)
Jun 18, 2019	5025	5058	5025	5041	0	-18.31(-0.36%)
Jun 14, 2019	5072	5073	5042	5059	0	-12.88(-0.25%)
Jun 13, 2019	5068	5076	5055	5072	0	+3.91(+0.08%)
Jun 12, 2019	5069	5086	5057	5068	0	-1.39(-0.03%)
Jun 11, 2019	5019	5094	5019	5069	0	+50.25(+1.00%)
Jun 10, 2019	4951	5020	4951	5019	0	+67.86(+1.37%)
Jun 07, 2019	4927	4969	4923	4951	0	+0.00(+0.00%)
Jun 06, 2019	4927	4969	4923	4951	0	-6.32(-0.13%)
Jun 05, 2019	5005	5019	4952	4957	0	-47.94(-0.96%)
Jun 04, 2019	5014	5036	5002	5005	0	-8.27(-0.16%)
Jun 03, 2019	4977	5020	4974	5014	0	+36.57(+0.73%)
May 31, 2019	4934	4988	4904	4977	0	+0.00(+0.00%)
May 30, 2019	4934	4988	4904	4977	0	+100.38(+2.06%)
May 29, 2019	4798	4878	4798	4877	0	+78.36(+1.63%)
May 28, 2019	4850	4864	4798	4798	0	-52.03(-1.07%)
May 27, 2019	4881	4883	4850	4850	0	-31.09(-0.64%)
May 24, 2019	4894	4912	4881	4881	0	+0.00(+0.00%)
May 23, 2019	4894	4912	4881	4881	0	-39.42(-0.80%)
May 22, 2019	4914	4951	4913	4921	0	+6.41(+0.13%)
May 20, 2019	4926	4945	4914	4914	0	+0.00(+0.00%)
May 19, 2019	4926	4945	4914	4914	0	-11.10(-0.23%)
May 17, 2019	4978	4987	4926	4926	0	+0.00(+0.00%)
May 16, 2019	4978	4987	4926	4926	0	-79.66(-1.59%)
May 15, 2019	5019	5023	4972	5005	0	-13.69(-0.27%)
May 14, 2019	4970	5023	4967	5019	0	+48.92(+0.98%)
May 13, 2019	5051	5080	4970	4970	0	-80.56(-1.60%)
May 10, 2019	5046	5073	5008	5051	0	+0.00(+0.00%)
May 09, 2019	5046	5073	5008	5051	0	-9.90(-0.20%)
May 08, 2019	5079	5080	5036	5060	0	-18.17(-0.36%)
May 07, 2019	5124	5125	5069	5079	0	-45.57(-0.89%)
May 06, 2019	5132	5143	5086	5124	0	-8.11(-0.16%)
May 03, 2019	5142	5179	5132	5132	0	+0.00(+0.00%)