Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chile IPSA Index (IX: IPSA )

6,457.05 +26.44 (+0.41%)
Daily Price Updated: 4:45 PM EDT, Apr 17, 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 (%)
Dec 31, 2011 4172 4181 4159 4178 0 +5.58(+0.13%)
Dec 30, 2011 4152 4174 4149 4172 0 +20.23(+0.49%)
Dec 29, 2011 4188 4190 4142 4152 0 -36.20(-0.86%)
Dec 28, 2011 4175 4191 4168 4188 0 -0.01(-0.00%)
Dec 27, 2011 4199 4191 4168 4188 0 +12.72(+0.30%)
Dec 26, 2011 4199 4175 4175 4175 0 -21.79(-0.52%)
Dec 25, 2011 4200 4212 4180 4197 0 +0.00(+0.00%)
Dec 24, 2011 4200 4212 4180 4197 0 -2.64(-0.06%)
Dec 23, 2011 4200 4222 4186 4200 0 +0.08(+0.00%)
Dec 22, 2011 4179 4200 4159 4200 0 +20.36(+0.49%)
Dec 21, 2011 4141 4181 4141 4179 0 +38.39(+0.93%)
Dec 20, 2011 4140 4161 4133 4141 0 +0.00(+0.00%)
Dec 19, 2011 4121 4141 4141 4141 0 +0.91(+0.02%)
Dec 18, 2011 4138 4153 4134 4140 0 +0.00(+0.00%)
Dec 17, 2011 4138 4153 4134 4140 0 +1.86(+0.04%)
Dec 16, 2011 4121 4149 4118 4138 0 +18.92(+0.46%)
Dec 15, 2011 4170 4170 4117 4119 0 -47.51(-1.14%)
Dec 14, 2011 4160 4189 4160 4167 0 +6.69(+0.16%)
Dec 13, 2011 4189 4191 4131 4160 0 +0.00(+0.00%)
Dec 12, 2011 4156 4160 4160 4160 0 -24.21(-0.58%)
Dec 11, 2011 4156 4188 4133 4184 0 +0.00(+0.00%)
Dec 10, 2011 4156 4188 4133 4184 0 +0.00(+0.00%)
Dec 09, 2011 4156 4184 4156 4184 0 +28.05(+0.67%)
Dec 08, 2011 4092 4157 4090 4156 0 +63.87(+1.56%)
Dec 07, 2011 4102 4102 4084 4092 0 -7.89(-0.19%)
Dec 06, 2011 4140 4166 4099 4100 0 +0.00(+0.00%)
Dec 05, 2011 4140 4100 4100 4100 0 -39.67(-0.96%)
Dec 04, 2011 4140 4186 4128 4140 0 +0.00(+0.00%)
Dec 03, 2011 4140 4186 4128 4140 0 -0.36(-0.01%)
Dec 02, 2011 4161 4178 4135 4140 0 -21.14(-0.51%)
Dec 01, 2011 4058 4193 4058 4161 0 +103.47(+2.55%)
Nov 30, 2011 4054 4091 4045 4058 0 +3.67(+0.09%)
Nov 29, 2011 3956 4066 3956 4054 0 +0.00(+0.00%)
Nov 28, 2011 3956 4054 4054 4054 0 +98.60(+2.49%)
Nov 27, 2011 4014 4014 3956 3956 0 +0.00(+0.00%)
Nov 26, 2011 4014 4014 3956 3956 0 -58.70(-1.46%)
Nov 25, 2011 4016 4060 4011 4014 0 -2.17(-0.05%)
Nov 24, 2011 4127 4127 3993 4016 0 -110.59(-2.68%)
Nov 23, 2011 4184 4191 4123 4127 0 -56.90(-1.36%)
Nov 22, 2011 4266 4266 4160 4184 0 +0.00(+0.00%)
Nov 21, 2011 4266 4184 4184 4184 0 -81.40(-1.91%)
Nov 20, 2011 4289 4310 4256 4265 0 +0.00(+0.00%)
Nov 19, 2011 4289 4310 4256 4265 0 -23.39(-0.55%)
Nov 18, 2011 4367 4367 4280 4289 0 -78.13(-1.79%)
Nov 17, 2011 4349 4370 4332 4367 0 +18.32(+0.42%)
Nov 16, 2011 4326 4353 4286 4349 0 +22.75(+0.53%)
Nov 15, 2011 4339 4339 4310 4326 0 +0.00(+0.00%)
Nov 14, 2011 4339 4326 4326 4326 0 -12.07(-0.28%)
Nov 13, 2011 4289 4339 4289 4338 0 +0.00(+0.00%)
Nov 12, 2011 4289 4339 4289 4338 0 +49.15(+1.15%)
Nov 11, 2011 4291 4323 4278 4289 0 -1.98(-0.05%)
Nov 10, 2011 4371 4371 4287 4291 0 -80.14(-1.83%)
Nov 09, 2011 4344 4392 4344 4371 0 +27.08(+0.62%)
Nov 08, 2011 4269 4349 4254 4344 0 +0.00(+0.00%)
Nov 07, 2011 4275 4344 4344 4344 0 +74.51(+1.75%)
Nov 06, 2011 4277 4295 4242 4269 0 +0.00(+0.00%)
Nov 04, 2011 4277 4295 4242 4269 0 -8.18(-0.19%)
Nov 03, 2011 4271 4320 4271 4277 0 +6.43(+0.15%)
Nov 02, 2011 4264 4300 4209 4271 0 -56.29(-1.30%)
Nov 01, 2011 4317 4327 4327 4327 0 +0.00(+0.00%)
Oct 31, 2011 4317 4327 4327 4327 0 +0.00(+0.00%)
Oct 30, 2011 4317 4334 4260 4327 0 +0.00(+0.00%)
Oct 29, 2011 4317 4334 4260 4327 0 +0.00(+0.00%)
Oct 28, 2011 4317 4334 4260 4327 0 +10.43(+0.24%)
Oct 27, 2011 4167 4321 4167 4317 0 +149.51(+3.59%)
Oct 26, 2011 4139 4181 4129 4167 0 +27.93(+0.67%)
Oct 25, 2011 4198 4203 4120 4139 0 -58.52(-1.39%)
Oct 24, 2011 4130 4201 4130 4198 0 +70.27(+1.70%)
Oct 23, 2011 4075 4131 4075 4128 0 +0.00(+0.00%)
Oct 22, 2011 4075 4131 4075 4128 0 +0.00(+0.00%)
Oct 21, 2011 4075 4131 4075 4128 0 +52.42(+1.29%)
Oct 20, 2011 4089 4095 4063 4075 0 -13.78(-0.34%)
Oct 19, 2011 4052 4097 4052 4089 0 +36.60(+0.90%)
Oct 18, 2011 4008 4056 3976 4052 0 +43.96(+1.10%)
Oct 17, 2011 4004 4012 3984 4008 0 +4.80(+0.12%)
Oct 16, 2011 4016 4068 4000 4004 0 +0.00(+0.00%)
Oct 15, 2011 4016 4068 4000 4004 0 +0.00(+0.00%)
Oct 14, 2011 4016 4068 4000 4004 0 -12.83(-0.32%)
Oct 13, 2011 4006 4020 3951 4016 0 +10.57(+0.26%)
Oct 12, 2011 3940 4013 3940 4006 0 +65.89(+1.67%)
Oct 11, 2011 3866 3957 3866 3940 0 +74.26(+1.92%)
Oct 10, 2011 3889 3866 3866 3866 0 +0.00(+0.00%)
Oct 09, 2011 3889 3952 3826 3866 0 +0.00(+0.00%)
Oct 08, 2011 3889 3952 3826 3866 0 +0.00(+0.00%)
Oct 07, 2011 3889 3952 3826 3866 0 -23.27(-0.60%)
Oct 06, 2011 3699 3896 3699 3889 0 +190.26(+5.14%)
Oct 05, 2011 3606 3745 3606 3699 0 +92.44(+2.56%)
Oct 04, 2011 3764 3764 3600 3606 0 -157.60(-4.19%)
Oct 03, 2011 3889 3889 3757 3764 0 -124.67(-3.21%)
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.