Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	5170	5187	5156	5187	0	+0.00(+0.00%)
Apr 29, 2019	5170	5187	5156	5187	0	-4.60(-0.09%)
Apr 26, 2019	5170	5193	5147	5192	0	+0.00(+0.00%)
Apr 25, 2019	5170	5193	5147	5192	0	-9.74(-0.19%)
Apr 24, 2019	5217	5224	5171	5201	0	-15.63(-0.30%)
Apr 23, 2019	5234	5238	5197	5217	0	-17.23(-0.33%)
Apr 22, 2019	5262	5264	5233	5234	0	-27.41(-0.52%)
Apr 18, 2019	5275	5278	5245	5262	0	+0.00(+0.00%)
Apr 17, 2019	5275	5278	5245	5262	0	+0.71(+0.01%)
Apr 16, 2019	5232	5262	5228	5261	0	+28.68(+0.55%)
Apr 15, 2019	5240	5255	5228	5232	0	-7.25(-0.14%)
Apr 12, 2019	5255	5259	5225	5240	0	+0.00(+0.00%)
Apr 11, 2019	5255	5259	5225	5240	0	-38.43(-0.73%)
Apr 10, 2019	5282	5286	5266	5278	0	-3.78(-0.07%)
Apr 09, 2019	5275	5282	5240	5282	0	+7.06(+0.13%)
Apr 08, 2019	5255	5275	5244	5275	0	+19.78(+0.38%)
Apr 04, 2019	5284	5290	5255	5255	0	+31.98(+0.61%)
Apr 03, 2019	5209	5244	5203	5223	0	+14.41(+0.28%)
Apr 02, 2019	5257	5266	5193	5209	0	-48.12(-0.92%)
Apr 01, 2019	5259	5288	5256	5257	0	-2.74(-0.05%)
Mar 29, 2019	5214	5259	5214	5259	0	+0.00(+0.00%)
Mar 28, 2019	5214	5259	5214	5259	0	+85.27(+1.65%)
Mar 27, 2019	5191	5193	5155	5174	0	-16.75(-0.32%)
Mar 26, 2019	5194	5210	5167	5191	0	-2.63(-0.05%)
Mar 25, 2019	5210	5225	5155	5194	0	-16.46(-0.32%)
Mar 22, 2019	5261	5265	5176	5210	0	+0.00(+0.00%)
Mar 21, 2019	5261	5265	5176	5210	0	-35.11(-0.67%)
Mar 20, 2019	5306	5310	5245	5245	0	-60.63(-1.14%)
Mar 19, 2019	5324	5340	5303	5306	0	-18.68(-0.35%)
Mar 18, 2019	5324	5340	5306	5324	0	+0.28(+0.01%)
Mar 15, 2019	5301	5345	5301	5324	0	+0.00(+0.00%)
Mar 14, 2019	5301	5345	5301	5324	0	+10.63(+0.20%)
Mar 13, 2019	5289	5319	5289	5313	0	+24.05(+0.45%)
Mar 12, 2019	5299	5328	5288	5289	0	-9.89(-0.19%)
Mar 11, 2019	5275	5330	5274	5299	0	+24.37(+0.46%)
Mar 08, 2019	5257	5285	5213	5275	0	+0.00(+0.00%)
Mar 07, 2019	5257	5285	5213	5275	0	+18.89(+0.36%)
Mar 06, 2019	5230	5261	5230	5256	0	+26.17(+0.50%)
Mar 05, 2019	5241	5255	5227	5230	0	-10.99(-0.21%)
Mar 04, 2019	5275	5292	5230	5241	0	-33.77(-0.64%)
Mar 01, 2019	5288	5301	5269	5275	0	+0.00(+0.00%)
Feb 28, 2019	5288	5301	5269	5275	0	-97.93(-1.82%)
Feb 27, 2019	5476	5476	5357	5373	0	-102.95(-1.88%)
Feb 26, 2019	5480	5493	5449	5476	0	-4.15(-0.08%)
Feb 25, 2019	5484	5516	5478	5480	0	-4.23(-0.08%)
Feb 22, 2019	5439	5485	5434	5484	0	+0.00(+0.00%)
Feb 21, 2019	5439	5485	5434	5484	0	+73.42(+1.36%)
Feb 20, 2019	5386	5423	5385	5410	0	+24.19(+0.45%)
Feb 19, 2019	5370	5387	5359	5386	0	+16.02(+0.30%)
Feb 18, 2019	5400	5401	5360	5370	0	-29.54(-0.55%)
Feb 15, 2019	5376	5402	5356	5400	0	+0.00(+0.00%)
Feb 14, 2019	5376	5402	5356	5400	0	+13.22(+0.25%)
Feb 13, 2019	5385	5399	5377	5387	0	+1.73(+0.03%)
Feb 12, 2019	5375	5385	5358	5385	0	+9.81(+0.18%)
Feb 11, 2019	5379	5398	5363	5375	0	-4.01(-0.07%)
Feb 08, 2019	5427	5431	5360	5379	0	+0.00(+0.00%)
Feb 07, 2019	5427	5431	5360	5379	0	-47.43(-0.87%)
Feb 06, 2019	5467	5471	5425	5427	0	-40.03(-0.73%)
Feb 05, 2019	5473	5480	5462	5467	0	-6.39(-0.12%)
Feb 04, 2019	5453	5481	5429	5473	0	+19.96(+0.37%)