Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	5593	5594	5472	5472	0	-121.73(-2.18%)
May 30, 2023	5599	5635	5593	5593	0	-5.14(-0.09%)
May 29, 2023	5609	5643	5598	5598	0	-11.04(-0.20%)
May 28, 2023	5620	5647	5604	5609	0	+0.00(+0.00%)
May 27, 2023	5620	5647	5604	5609	0	+0.24(+0.00%)
May 26, 2023	5620	5647	5604	5609	0	-11.58(-0.21%)
May 25, 2023	5643	5675	5621	5621	0	-22.59(-0.40%)
May 24, 2023	5685	5685	5588	5643	0	-41.93(-0.74%)
May 23, 2023	5692	5752	5685	5685	0	-6.85(-0.12%)
May 22, 2023	5654	5771	5654	5692	0	+38.56(+0.68%)
May 21, 2023	5641	5655	5608	5654	0	+0.00(+0.00%)
May 20, 2023	5641	5655	5608	5654	0	+0.31(+0.01%)
May 19, 2023	5641	5655	5608	5653	0	+9.21(+0.16%)
May 18, 2023	5605	5644	5586	5644	0	+35.75(+0.64%)
May 17, 2023	5619	5620	5587	5608	0	-11.15(-0.20%)
May 16, 2023	5598	5631	5592	5619	0	+21.72(+0.39%)
May 15, 2023	5596	5633	5596	5598	0	+1.27(+0.02%)
May 14, 2023	5600	5611	5583	5596	0	+0.00(+0.00%)
May 13, 2023	5600	5611	5583	5596	0	-0.41(-0.01%)
May 12, 2023	5600	5611	5583	5597	0	-2.06(-0.04%)
May 11, 2023	5570	5621	5570	5599	0	+29.95(+0.54%)
May 10, 2023	5551	5572	5540	5569	0	+18.76(+0.34%)
May 09, 2023	5608	5614	5547	5550	0	-58.22(-1.04%)
May 08, 2023	5480	5632	5480	5608	0	+128.05(+2.34%)
May 07, 2023	5376	5482	5376	5480	0	+0.00(+0.00%)
May 06, 2023	5376	5482	5376	5480	0	-0.43(-0.01%)
May 05, 2023	5376	5482	5376	5481	0	+97.49(+1.81%)
May 04, 2023	5373	5383	5333	5383	0	+11.33(+0.21%)
May 03, 2023	5369	5394	5350	5372	0	+0.78(+0.01%)
May 02, 2023	5416	5416	5316	5371	0	-43.43(-0.80%)
May 01, 2023				5415	0	-1.41(-0.03%)
Apr 30, 2023	5410	5428	5393	5416	0	+0.00(+0.00%)
Apr 29, 2023	5410	5428	5393	5416	0	+1.41(+0.03%)
Apr 28, 2023	5410	5428	5393	5415	0	+3.60(+0.07%)
Apr 27, 2023	5326	5411	5319	5411	0	+83.24(+1.56%)
Apr 26, 2023	5300	5329	5282	5328	0	+27.67(+0.52%)
Apr 25, 2023	5297	5318	5271	5300	0	+3.24(+0.06%)
Apr 24, 2023	5227	5311	5227	5297	0	+70.00(+1.34%)
Apr 23, 2023	5398	5424	5147	5227	0	+0.00(+0.00%)
Apr 22, 2023	5398	5424	5147	5227	0	-0.22(-0.00%)
Apr 21, 2023	5398	5424	5147	5227	0	-170.31(-3.16%)
Apr 20, 2023	5423	5434	5387	5397	0	-24.85(-0.46%)
Apr 19, 2023	5475	5475	5419	5422	0	-52.45(-0.96%)
Apr 18, 2023	5470	5492	5459	5475	0	+5.63(+0.10%)
Apr 17, 2023	5417	5475	5417	5469	0	+51.95(+0.96%)
Apr 16, 2023	5365	5423	5365	5417	0	+0.00(+0.00%)
Apr 15, 2023	5365	5423	5365	5417	0	-0.03(-0.00%)
Apr 14, 2023	5365	5423	5365	5417	0	+76.18(+1.43%)
Apr 13, 2023	5353	5358	5335	5341	0	-12.47(-0.23%)
Apr 12, 2023	5307	5364	5307	5354	0	+46.62(+0.88%)
Apr 11, 2023	5281	5313	5281	5307	0	+26.13(+0.49%)
Apr 10, 2023	5274	5310	5261	5281	0	+6.55(+0.12%)
Apr 09, 2023				5274	0	+0.00(+0.00%)
Apr 08, 2023				5274	0	+0.00(+0.00%)
Apr 07, 2023				5274	0	+0.00(+0.00%)
Apr 06, 2023	5236	5277	5226	5274	0	+35.57(+0.68%)
Apr 05, 2023	5228	5239	5199	5239	0	+12.54(+0.24%)
Apr 04, 2023	5309	5310	5226	5226	0	-85.04(-1.60%)
Apr 03, 2023	5325	5340	5296	5311	0	-13.49(-0.25%)
Apr 02, 2023	5309	5345	5302	5325	0	+0.00(+0.00%)
Apr 01, 2023	5309	5345	5302	5325	0	+0.00(+0.00%)
Mar 31, 2023	5309	5345	5302	5325	0	+15.42(+0.29%)
Mar 30, 2023	5314	5334	5299	5309	0	-4.56(-0.09%)
Mar 29, 2023	5245	5314	5245	5314	0	+69.01(+1.32%)
Mar 28, 2023	5258	5290	5245	5245	0	-13.33(-0.25%)
Mar 27, 2023	5249	5287	5249	5258	0	+9.22(+0.18%)
Mar 26, 2023	5275	5275	5217	5249	0	+0.00(+0.00%)
Mar 25, 2023	5275	5275	5217	5249	0	+0.00(+0.00%)
Mar 24, 2023	5275	5275	5217	5249	0	-26.51(-0.50%)
Mar 23, 2023	5271	5314	5262	5275	0	+4.19(+0.08%)
Mar 22, 2023	5299	5324	5265	5271	0	-27.99(-0.53%)
Mar 21, 2023	5170	5302	5170	5299	0	+129.08(+2.50%)
Mar 20, 2023	5112	5192	5097	5170	0	+58.06(+1.14%)
Mar 19, 2023	5198	5225	5112	5112	0	+0.00(+0.00%)
Mar 18, 2023	5198	5225	5112	5112	0	+0.00(+0.00%)
Mar 17, 2023	5198	5225	5112	5112	0	-85.34(-1.64%)
Mar 16, 2023	5197	5227	5146	5197	0	+0.76(+0.01%)
Mar 15, 2023	5299	5299	5183	5197	0	-102.17(-1.93%)
Mar 14, 2023	5337	5360	5289	5299	0	-38.26(-0.72%)
Mar 13, 2023	5394	5394	5309	5337	0	-56.68(-1.05%)
Mar 12, 2023	5411	5424	5366	5394	0	+0.00(+0.00%)
Mar 11, 2023	5411	5424	5366	5394	0	+0.00(+0.00%)
Mar 10, 2023	5411	5424	5366	5394	0	-16.87(-0.31%)
Mar 09, 2023	5416	5460	5409	5411	0	-5.80(-0.11%)
Mar 08, 2023	5403	5422	5391	5416	0	+12.95(+0.24%)
Mar 07, 2023	5428	5433	5360	5403	0	-24.08(-0.44%)
Mar 06, 2023	5439	5450	5414	5428	0	-11.94(-0.22%)
Mar 05, 2023	5407	5478	5407	5439	0	+0.00(+0.00%)
Mar 04, 2023	5407	5478	5407	5439	0	+0.00(+0.00%)
Mar 03, 2023	5407	5478	5407	5439	0	+32.22(+0.60%)
Mar 02, 2023	5375	5408	5328	5407	0	+31.87(+0.59%)