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 (%)
Apr 30, 2018 4268 4297 4265 4282 0 +14.65(+0.34%)
Apr 29, 2018 4260 4270 4244 4268 0 +0.00(+0.00%)
Apr 28, 2018 4260 4270 4244 4268 0 +0.00(+0.00%)
Apr 27, 2018 4260 4270 4244 4268 0 +8.06(+0.19%)
Apr 26, 2018 4249 4280 4247 4260 0 +10.86(+0.26%)
Apr 25, 2018 4268 4269 4237 4249 0 -6.88(-0.16%)
Apr 24, 2018 4278 4283 4251 4256 0 -22.76(-0.53%)
Apr 23, 2018 4271 4281 4257 4278 0 +6.90(+0.16%)
Apr 22, 2018 4288 4288 4258 4271 0 +0.00(+0.00%)
Apr 21, 2018 4288 4288 4258 4271 0 +0.00(+0.00%)
Apr 20, 2018 4288 4288 4258 4271 0 -16.81(-0.39%)
Apr 19, 2018 4283 4292 4270 4288 0 +5.04(+0.12%)
Apr 18, 2018 4242 4285 4240 4283 0 +41.32(+0.97%)
Apr 17, 2018 4227 4248 4224 4242 0 +15.26(+0.36%)
Apr 16, 2018 4240 4244 4223 4227 0 -13.37(-0.32%)
Apr 15, 2018 4240 4249 4227 4240 0 +0.00(+0.00%)
Apr 14, 2018 4240 4249 4227 4240 0 +0.00(+0.00%)
Apr 13, 2018 4240 4249 4227 4240 0 -0.07(-0.00%)
Apr 12, 2018 4227 4244 4224 4240 0 +12.94(+0.31%)
Apr 11, 2018 4221 4233 4208 4227 0 +5.98(+0.14%)
Apr 10, 2018 4212 4230 4211 4221 0 +8.90(+0.21%)
Apr 09, 2018 4204 4216 4189 4212 0 +8.20(+0.20%)
Apr 08, 2018 4222 4222 4188 4204 0 +0.00(+0.00%)
Apr 07, 2018 4222 4222 4188 4204 0 +0.00(+0.00%)
Apr 06, 2018 4222 4222 4188 4204 0 -17.98(-0.43%)
Apr 05, 2018 4174 4236 4174 4222 0 +48.38(+1.16%)
Apr 04, 2018 4167 4176 4141 4174 0 +6.31(+0.15%)
Apr 03, 2018 4143 4175 4143 4167 0 +23.95(+0.58%)
Apr 02, 2018 4173 4175 4139 4143 0 -29.84(-0.72%)
Apr 01, 2018 4116 4177 4112 4173 0 +0.00(+0.00%)
Mar 31, 2018 4116 4177 4112 4173 0 +0.00(+0.00%)
Mar 30, 2018 4116 4177 4112 4173 0 +0.00(+0.00%)
Mar 29, 2018 4116 4177 4112 4173 0 +56.93(+1.38%)
Mar 28, 2018 4127 4133 4106 4116 0 -10.31(-0.25%)
Mar 27, 2018 4101 4135 4101 4127 0 +25.26(+0.62%)
Mar 26, 2018 4134 4162 4097 4101 0 -32.86(-0.79%)
Mar 25, 2018 4154 4154 4122 4134 0 +0.00(+0.00%)
Mar 24, 2018 4154 4154 4122 4134 0 +0.00(+0.00%)
Mar 23, 2018 4154 4154 4122 4134 0 -19.39(-0.47%)
Mar 22, 2018 4173 4173 4130 4154 0 -19.67(-0.47%)
Mar 21, 2018 4179 4187 4169 4173 0 -5.60(-0.13%)
Mar 20, 2018 4204 4206 4175 4179 0 -25.35(-0.60%)
Mar 19, 2018 4228 4230 4184 4204 0 -23.95(-0.57%)
Mar 18, 2018 4221 4237 4213 4228 0 +0.00(+0.00%)
Mar 17, 2018 4221 4237 4213 4228 0 +0.00(+0.00%)
Mar 16, 2018 4221 4237 4213 4228 0 +7.20(+0.17%)
Mar 15, 2018 4245 4256 4212 4221 0 -23.59(-0.56%)
Mar 14, 2018 4254 4267 4238 4245 0 -9.75(-0.23%)
Mar 13, 2018 4271 4278 4248 4254 0 -16.73(-0.39%)
Mar 12, 2018 4259 4276 4254 4271 0 +12.38(+0.29%)
Mar 11, 2018 4213 4264 4208 4259 0 +0.00(+0.00%)
Mar 10, 2018 4213 4264 4208 4259 0 +0.00(+0.00%)
Mar 09, 2018 4213 4264 4208 4259 0 +45.84(+1.09%)
Mar 08, 2018 4193 4214 4184 4213 0 +20.19(+0.48%)
Mar 07, 2018 4192 4198 4177 4193 0 +1.08(+0.03%)
Mar 06, 2018 4184 4206 4181 4192 0 +7.32(+0.17%)
Mar 05, 2018 4189 4194 4164 4184 0 -5.25(-0.13%)
Mar 04, 2018 4176 4202 4144 4189 0 +0.00(+0.00%)
Mar 03, 2018 4176 4202 4144 4189 0 +0.00(+0.00%)
Mar 02, 2018 4176 4202 4144 4189 0 +13.26(+0.32%)
Mar 01, 2018 4233 4235 4172 4176 0 -56.60(-1.34%)
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%)
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.