Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	6312	6394	6312	6394	0	+82.41(+1.31%)
Apr 25, 2024	6363	6378	6310	6312	0	-53.32(-0.84%)
Apr 24, 2024	6468	6474	6365	6365	0	-104.65(-1.62%)
Apr 23, 2024	6374	6479	6368	6470	0	+110.66(+1.74%)
Apr 22, 2024	6365	6376	6331	6359	0	-5.99(-0.09%)
Apr 21, 2024	6451	6470	6365	6365	0	-0.99(-0.02%)
Apr 20, 2024	6451	6470	6366	6366	0	+0.00(+0.00%)
Apr 19, 2024	6451	6470	6366	6366	0	-85.13(-1.32%)
Apr 18, 2024	6456	6474	6433	6451	0	-5.84(-0.09%)
Apr 17, 2024	6431	6475	6385	6457	0	+26.49(+0.41%)
Apr 16, 2024	6480	6480	6406	6431	0	-49.23(-0.76%)
Apr 15, 2024	6564	6612	6463	6480	0	-84.31(-1.28%)
Apr 14, 2024	6727	6730	6544	6564	0	+0.00(+0.00%)
Apr 13, 2024	6727	6730	6544	6564	0	+0.02(+0.00%)
Apr 12, 2024	6727	6730	6544	6564	0	-162.59(-2.42%)
Apr 11, 2024	6688	6731	6680	6727	0	+38.49(+0.58%)
Apr 10, 2024	6669	6704	6641	6688	0	+18.42(+0.28%)
Apr 09, 2024	6603	6670	6603	6670	0	+63.60(+0.96%)
Apr 08, 2024	6512	6606	6512	6606	0	+93.80(+1.44%)
Apr 07, 2024	6589	6590	6511	6512	0	+0.00(+0.00%)
Apr 06, 2024	6589	6590	6511	6512	0	+0.00(+0.00%)
Apr 05, 2024	6589	6590	6511	6512	0	-76.39(-1.16%)
Apr 04, 2024	6617	6668	6589	6589	0	-28.01(-0.42%)
Apr 03, 2024	6634	6642	6600	6617	0	-17.44(-0.26%)
Apr 02, 2024	6638	6649	6590	6634	0	-3.71(-0.06%)
Apr 01, 2024	6644	6706	6615	6638	0	-9.49(-0.14%)
Mar 31, 2024	6598	6681	6598	6647	0	+0.00(+0.00%)
Mar 30, 2024	6598	6681	6598	6647	0	+0.00(+0.00%)
Mar 29, 2024	6598	6681	6598	6647	0	+0.00(+0.00%)
Mar 28, 2024	6598	6681	6598	6647	0	+49.46(+0.75%)
Mar 27, 2024	6520	6605	6508	6598	0	+77.55(+1.19%)
Mar 26, 2024	6494	6560	6493	6520	0	+26.10(+0.40%)
Mar 25, 2024	6516	6572	6463	6494	0	-22.08(-0.34%)
Mar 24, 2024	6486	6534	6472	6516	0	+0.00(+0.00%)
Mar 23, 2024	6486	6534	6472	6516	0	+0.00(+0.00%)
Mar 22, 2024	6486	6534	6472	6516	0	+30.45(+0.47%)
Mar 21, 2024	6501	6585	6485	6486	0	-15.35(-0.24%)
Mar 20, 2024	6417	6501	6417	6501	0	+84.38(+1.31%)
Mar 19, 2024	6454	6454	6417	6417	0	-37.52(-0.58%)
Mar 18, 2024	6464	6518	6449	6454	0	-9.35(-0.14%)
Mar 17, 2024	6461	6492	6448	6464	0	+0.00(+0.00%)
Mar 16, 2024	6461	6492	6448	6464	0	+0.00(+0.00%)
Mar 15, 2024	6461	6492	6448	6464	0	+3.05(+0.05%)
Mar 14, 2024	6491	6498	6425	6461	0	-30.40(-0.47%)
Mar 13, 2024	6502	6524	6484	6491	0	-11.07(-0.17%)
Mar 12, 2024	6416	6502	6415	6502	0	+85.72(+1.34%)
Mar 11, 2024	6338	6417	6332	6416	0	+78.85(+1.24%)
Mar 10, 2024	6358	6384	6338	6338	0	+0.00(+0.00%)
Mar 09, 2024	6358	6384	6338	6338	0	+0.00(+0.00%)
Mar 08, 2024	6358	6384	6338	6338	0	-19.95(-0.31%)
Mar 07, 2024	6348	6383	6330	6358	0	+9.54(+0.15%)
Mar 06, 2024	6259	6388	6259	6348	0	+89.16(+1.42%)
Mar 05, 2024	6341	6341	6238	6259	0	-81.91(-1.29%)
Mar 04, 2024	6481	6512	6339	6341	0	-140.48(-2.17%)
Mar 03, 2024	6450	6499	6450	6481	0	+0.00(+0.00%)
Mar 02, 2024	6450	6499	6450	6481	0	+0.00(+0.00%)