Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	6339	6431	6339	6394	0	+55.45(+0.87%)
Jul 30, 2023	6319	6374	6316	6339	0	+0.00(+0.00%)
Jul 29, 2023	6319	6374	6316	6339	0	-1.64(-0.03%)
Jul 28, 2023	6319	6374	6316	6341	0	+24.20(+0.38%)
Jul 27, 2023	6379	6390	6316	6316	0	-63.36(-0.99%)
Jul 26, 2023	6411	6411	6370	6380	0	-31.54(-0.49%)
Jul 25, 2023	6351	6449	6351	6411	0	+60.55(+0.95%)
Jul 24, 2023	6301	6375	6267	6351	0	+49.92(+0.79%)
Jul 23, 2023	6323	6323	6281	6301	0	+0.00(+0.00%)
Jul 22, 2023	6323	6323	6281	6301	0	-0.94(-0.01%)
Jul 21, 2023	6323	6323	6281	6302	0	-22.58(-0.36%)
Jul 20, 2023	6320	6324	6252	6324	0	+3.82(+0.06%)
Jul 19, 2023	6286	6321	6244	6321	0	+34.11(+0.54%)
Jul 18, 2023	6197	6286	6178	6286	0	+88.67(+1.43%)
Jul 17, 2023	6131	6198	6105	6198	0	+67.15(+1.10%)
Jul 16, 2023	6062	6131	6055	6131	0	+0.00(+0.00%)
Jul 15, 2023	6062	6131	6055	6131	0	+0.86(+0.01%)
Jul 14, 2023	6062	6130	6055	6130	0	+68.10(+1.12%)
Jul 13, 2023	6079	6113	6058	6062	0	-16.33(-0.27%)
Jul 12, 2023	5995	6078	5995	6078	0	+81.81(+1.36%)
Jul 11, 2023	5952	5999	5952	5996	0	+2621.29(+77.67%)
Jul 10, 2023	3358	3376	3352	3375	0	-2567.25(-43.20%)
Jul 09, 2023	5792	5942	5792	5942	0	+0.00(+0.00%)
Jul 08, 2023	5792	5942	5792	5942	0	+0.71(+0.01%)
Jul 07, 2023	5792	5942	5792	5941	0	+149.84(+2.59%)
Jul 06, 2023	5835	5836	5771	5792	0	-43.17(-0.74%)
Jul 05, 2023	5894	5894	5835	5835	0	-57.91(-0.98%)
Jul 04, 2023	5854	5903	5853	5893	0	+38.17(+0.65%)
Jul 03, 2023	5787	5855	5787	5855	0	+67.76(+1.17%)
Jul 02, 2023	5728	5788	5728	5787	0	+0.00(+0.00%)
Jul 01, 2023	5728	5788	5728	5787	0	-0.27(-0.00%)
Jun 30, 2023	5728	5788	5728	5787	0	+57.85(+1.01%)
Jun 29, 2023	5657	5729	5657	5729	0	+72.08(+1.27%)
Jun 28, 2023	5659	5723	5620	5657	0	-2.10(-0.04%)
Jun 27, 2023	5680	5722	5659	5659	0	-20.32(-0.36%)
Jun 26, 2023				5680	0	+0.00(+0.00%)
Jun 25, 2023	5763	5763	5680	5680	0	+0.00(+0.00%)
Jun 24, 2023	5763	5763	5680	5680	0	-0.95(-0.02%)
Jun 23, 2023	5763	5763	5681	5681	0	-84.59(-1.47%)
Jun 22, 2023	5783	5784	5738	5765	0	-18.01(-0.31%)
Jun 21, 2023				5783	0	-0.22(-0.00%)
Jun 20, 2023	5754	5783	5701	5783	0	+27.40(+0.48%)
Jun 19, 2023	5740	5756	5735	5756	0	+16.03(+0.28%)
Jun 18, 2023	5742	5759	5737	5740	0	+0.00(+0.00%)
Jun 17, 2023	5742	5759	5737	5740	0	+0.23(+0.00%)
Jun 16, 2023	5742	5759	5737	5740	0	-2.64(-0.05%)
Jun 15, 2023	5716	5747	5711	5742	0	+27.21(+0.48%)
Jun 14, 2023	5712	5724	5696	5715	0	+1.45(+0.03%)
Jun 13, 2023	5693	5725	5693	5714	0	+20.49(+0.36%)
Jun 12, 2023	5691	5711	5676	5693	0	+2.22(+0.04%)
Jun 11, 2023	5673	5695	5666	5691	0	+0.00(+0.00%)
Jun 10, 2023	5673	5695	5666	5691	0	-1.74(-0.03%)
Jun 09, 2023	5673	5695	5666	5693	0	+20.00(+0.35%)
Jun 08, 2023	5679	5696	5662	5673	0	-6.60(-0.12%)
Jun 07, 2023	5714	5735	5679	5679	0	-35.42(-0.62%)
Jun 06, 2023	5654	5715	5650	5715	0	+60.28(+1.07%)
Jun 05, 2023	5654	5668	5619	5654	0	+0.61(+0.01%)
Jun 04, 2023	5521	5656	5521	5654	0	+0.00(+0.00%)
Jun 03, 2023	5521	5656	5521	5654	0	-2.28(-0.04%)
Jun 02, 2023	5521	5656	5521	5656	0	+135.08(+2.45%)
Jun 01, 2023	5472	5528	5471	5521	0	+49.47(+0.90%)
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%)