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

Chile IPSA Index (IX: IPSA )

6,451.21 -5.84 (-0.09%)
Daily Price Updated: 4:45 PM EDT, Apr 18, 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 (%)
Mar 29, 2013 4434 4444 4422 4432 0 +0.00(+0.00%)
Mar 28, 2013 4434 4444 4422 4432 0 +1.68(+0.04%)
Mar 27, 2013 4441 4443 4418 4430 0 -10.04(-0.23%)
Mar 26, 2013 4415 4453 4414 4440 0 +30.73(+0.70%)
Mar 25, 2013 4453 4468 4408 4410 0 -41.26(-0.93%)
Mar 24, 2013 4450 4476 4444 4451 0 +0.00(+0.00%)
Mar 22, 2013 4450 4476 4444 4451 0 +0.68(+0.02%)
Mar 21, 2013 4460 4467 4441 4450 0 -6.85(-0.15%)
Mar 20, 2013 4435 4460 4434 4457 0 +26.16(+0.59%)
Mar 19, 2013 4431 4433 4421 4431 0 +26.95(+0.61%)
Mar 18, 2013 4412 4412 4381 4404 0 -5.34(-0.12%)
Mar 15, 2013 4453 4453 4409 4409 0 -40.35(-0.91%)
Mar 14, 2013 4486 4496 4443 4450 0 -30.62(-0.68%)
Mar 13, 2013 4507 4511 4473 4480 0 -25.92(-0.58%)
Mar 12, 2013 4527 4527 4502 4506 0 -20.97(-0.46%)
Mar 11, 2013 4527 4536 4518 4527 0 -1.62(-0.04%)
Mar 10, 2013 4496 4532 4496 4529 0 +0.00(+0.00%)
Mar 09, 2013 4496 4532 4496 4529 0 +33.20(+0.74%)
Mar 08, 2013 4520 4528 4492 4496 0 -23.45(-0.52%)
Mar 07, 2013 4567 4572 4515 4519 0 -50.43(-1.10%)
Mar 06, 2013 4583 4601 4555 4570 0 -12.97(-0.28%)
Mar 05, 2013 4229 4585 4229 4583 0 +9.30(+0.20%)
Mar 04, 2013 4556 4576 4540 4573 0 +0.00(+0.00%)
Mar 03, 2013 4556 4576 4540 4573 0 +0.00(+0.00%)
Mar 02, 2013 4556 4576 4540 4573 0 +14.80(+0.32%)
Mar 01, 2013 4520 4567 4520 4558 0 +37.94(+0.84%)
Feb 28, 2013 4500 4525 4459 4521 0 +21.14(+0.47%)
Feb 27, 2013 4518 4518 4487 4499 0 -16.66(-0.37%)
Feb 26, 2013 4545 4570 4511 4516 0 -28.41(-0.63%)
Feb 24, 2013 4511 4547 4511 4544 0 +0.00(+0.00%)
Feb 23, 2013 4511 4547 4511 4544 0 +25.25(+0.56%)
Feb 22, 2013 4543 4543 4484 4519 0 -23.46(-0.52%)
Feb 21, 2013 4612 4613 4533 4543 0 -62.15(-1.35%)
Feb 20, 2013 4590 4608 4590 4605 0 +7.63(+0.17%)
Feb 19, 2013 4594 4603 4583 4597 0 +2.33(+0.05%)
Feb 18, 2013 4608 4614 4591 4595 0 +0.00(+0.00%)
Feb 17, 2013 4608 4614 4591 4595 0 +0.00(+0.00%)
Feb 16, 2013 4608 4614 4591 4595 0 -15.02(-0.33%)
Feb 15, 2013 4615 4619 4593 4610 0 -4.79(-0.10%)
Feb 14, 2013 4596 4618 4595 4615 0 +19.14(+0.42%)
Feb 13, 2013 4588 4602 4585 4596 0 +2.90(+0.06%)
Feb 12, 2013 4589 4597 4580 4593 0 +3.56(+0.08%)
Feb 11, 2013 4591 4598 4582 4589 0 +0.00(+0.00%)
Feb 09, 2013 4591 4598 4582 4589 0 -1.58(-0.03%)
Feb 08, 2013 4592 4603 4582 4591 0 -6.19(-0.13%)
Feb 07, 2013 4581 4599 4572 4597 0 +15.58(+0.34%)
Feb 06, 2013 4560 4589 4551 4581 0 +19.34(+0.42%)
Feb 05, 2013 4568 4569 4494 4562 0 -4.21(-0.09%)
Feb 04, 2013 4551 4576 4549 4566 0 +0.00(+0.00%)
Feb 03, 2013 4551 4576 4549 4566 0 +0.00(+0.00%)
Feb 02, 2013 4551 4576 4549 4566 0 +13.72(+0.30%)
Feb 01, 2013 4542 4555 4530 4552 0 +10.89(+0.24%)
Jan 31, 2013 4517 4544 4506 4542 0 +24.66(+0.55%)
Jan 30, 2013 4518 4523 4497 4517 0 -1.99(-0.04%)
Jan 29, 2013 4503 4520 4489 4519 0 +13.85(+0.31%)
Jan 28, 2013 4486 4508 4483 4505 0 +0.00(+0.00%)
Jan 27, 2013 4486 4508 4483 4505 0 +0.00(+0.00%)
Jan 26, 2013 4486 4508 4483 4505 0 +19.32(+0.43%)
Jan 25, 2013 4507 4509 4479 4486 0 -25.28(-0.56%)
Jan 24, 2013 4535 4543 4508 4511 0 -24.43(-0.54%)
Jan 23, 2013 4527 4541 4516 4535 0 +8.34(+0.18%)
Jan 22, 2013 4529 4531 4519 4527 0 -1.41(-0.03%)
Jan 21, 2013 4493 4534 4487 4528 0 +0.00(+0.00%)
Jan 20, 2013 4493 4534 4487 4528 0 +0.00(+0.00%)
Jan 19, 2013 4493 4534 4487 4528 0 +33.39(+0.74%)
Jan 18, 2013 4480 4499 4474 4495 0 +15.79(+0.35%)
Jan 17, 2013 4454 4479 4438 4479 0 +29.06(+0.65%)
Jan 16, 2013 4454 4460 4438 4450 0 -4.82(-0.11%)
Jan 15, 2013 4439 4457 4423 4455 0 +16.37(+0.37%)
Jan 14, 2013 4460 4461 4432 4439 0 +0.00(+0.00%)
Jan 13, 2013 4460 4461 4432 4439 0 +0.00(+0.00%)
Jan 12, 2013 4460 4461 4432 4439 0 -21.78(-0.49%)
Jan 11, 2013 4434 4466 4433 4460 0 +33.05(+0.75%)
Jan 10, 2013 4402 4433 4399 4427 0 +21.45(+0.49%)
Jan 09, 2013 4402 4408 4380 4406 0 +7.29(+0.17%)
Jan 08, 2013 4401 4405 4384 4399 0 +0.74(+0.02%)
Jan 07, 2013 4357 4428 4357 4398 0 +0.00(+0.00%)
Jan 06, 2013 4357 4428 4357 4398 0 +0.00(+0.00%)
Jan 05, 2013 4357 4428 4357 4398 0 +41.12(+0.94%)
Jan 04, 2013 4358 4361 4340 4357 0 +7.74(+0.18%)
Jan 03, 2013 4272 4354 4272 4349 0 +593.89(+15.82%)
Jan 02, 2013 3676 3759 3676 3755 0 -546.22(-12.70%)
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.