Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	4950	5007	4950	4993	0	+42.78(+0.86%)
Jun 29, 2022	5010	5012	4951	4951	0	-60.81(-1.21%)
Jun 28, 2022	5004	5020	4978	5011	0	+5.35(+0.11%)
Jun 27, 2022	4984	5083	4938	5006	0	+22.39(+0.45%)
Jun 23, 2022	4935	5018	4935	4984	0	+51.27(+1.04%)
Jun 22, 2022	5056	5096	4924	4932	0	-124.14(-2.46%)
Jun 21, 2022	5084	5102	5057	5057	0	-27.84(-0.55%)
Jun 19, 2022	5067	5098	5052	5084	0	+17.31(+0.34%)
Jun 16, 2022	5029	5108	4998	5067	0	+35.87(+0.71%)
Jun 15, 2022	5139	5139	4992	5031	0	-109.65(-2.13%)
Jun 14, 2022	5121	5152	5104	5141	0	+18.99(+0.37%)
Jun 13, 2022	5131	5166	5114	5122	0	-10.37(-0.20%)
Jun 12, 2022	5238	5238	5099	5132	0	-105.63(-2.02%)
Jun 09, 2022	5184	5239	5136	5238	0	+53.33(+1.03%)
Jun 08, 2022	5277	5279	5185	5185	0	-93.11(-1.76%)
Jun 07, 2022	5359	5359	5262	5278	0	-82.61(-1.54%)
Jun 06, 2022	5333	5368	5314	5360	0	+33.02(+0.62%)
Jun 05, 2022	5352	5393	5318	5327	0	-25.22(-0.47%)
Jun 02, 2022	5353	5357	5318	5352	0	-2.34(-0.04%)
Jun 01, 2022	5299	5367	5276	5355	0	+55.63(+1.05%)
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%)