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 (%)
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%)
Jan 01, 2013 4295 4302 4283 4301 0 +0.00(+0.00%)
Dec 31, 2012 4295 4302 4283 4301 0 +0.00(+0.00%)
Dec 30, 2012 4295 4302 4283 4301 0 +0.00(+0.00%)
Dec 29, 2012 4295 4302 4283 4301 0 +6.88(+0.16%)
Dec 28, 2012 4301 4306 4290 4294 0 -6.50(-0.15%)
Dec 27, 2012 4293 4303 4289 4301 0 +8.30(+0.19%)
Dec 26, 2012 4295 4297 4281 4293 0 +0.00(+0.00%)
Dec 25, 2012 4295 4297 4281 4293 0 -1.08(-0.03%)
Dec 24, 2012 4286 4304 4264 4294 0 +0.00(+0.00%)
Dec 23, 2012 4286 4304 4264 4294 0 +0.00(+0.00%)
Dec 22, 2012 4286 4304 4264 4294 0 +2.22(+0.05%)
Dec 21, 2012 4290 4294 4277 4292 0 +0.48(+0.01%)
Dec 20, 2012 4289 4295 4278 4291 0 +2.70(+0.06%)
Dec 19, 2012 4278 4292 4278 4288 0 +8.45(+0.20%)
Dec 18, 2012 4264 4289 4255 4280 0 +16.89(+0.40%)
Dec 17, 2012 4232 4267 4230 4263 0 +0.00(+0.00%)
Dec 16, 2012 4232 4267 4230 4263 0 +0.00(+0.00%)
Dec 15, 2012 4232 4267 4230 4263 0 +32.22(+0.76%)
Dec 14, 2012 4232 4234 4215 4231 0 -3.15(-0.07%)
Dec 13, 2012 4203 4238 4199 4234 0 +35.20(+0.84%)
Dec 12, 2012 4133 4205 4131 4199 0 +63.06(+1.52%)
Dec 11, 2012 4137 4142 4125 4136 0 -1.26(-0.03%)
Dec 10, 2012 4141 4143 4128 4137 0 +0.00(+0.00%)
Dec 09, 2012 4141 4143 4128 4137 0 +0.00(+0.00%)
Dec 08, 2012 4141 4143 4128 4137 0 -2.89(-0.07%)
Dec 07, 2012 4155 4155 4123 4140 0 -9.64(-0.23%)
Dec 06, 2012 4142 4156 4142 4150 0 +5.44(+0.13%)
Dec 05, 2012 4159 4165 4137 4144 0 -14.60(-0.35%)
Dec 04, 2012 4140 4161 4137 4159 0 +18.67(+0.45%)
Dec 01, 2012 4137 4152 4137 4140 0 +2.44(+0.06%)
Nov 30, 2012 4114 4139 4114 4138 0 +24.61(+0.60%)
Nov 29, 2012 4113 4119 4104 4113 0 -3.44(-0.08%)
Nov 28, 2012 4133 4139 4105 4116 0 -16.37(-0.40%)
Nov 27, 2012 4141 4142 4116 4133 0 -10.50(-0.25%)
Nov 26, 2012 4142 4146 4130 4143 0 +0.00(+0.00%)
Nov 25, 2012 4142 4146 4130 4143 0 +0.00(+0.00%)
Nov 24, 2012 4142 4146 4130 4143 0 +3.57(+0.09%)
Nov 23, 2012 4141 4155 4132 4140 0 -5.74(-0.14%)
Nov 22, 2012 4180 4183 4139 4145 0 -34.28(-0.82%)
Nov 21, 2012 4192 4198 4173 4180 0 -11.42(-0.27%)
Nov 20, 2012 4187 4200 4184 4191 0 +6.27(+0.15%)
Nov 19, 2012 4181 4192 4174 4185 0 +0.00(+0.00%)
Nov 18, 2012 4181 4192 4174 4185 0 +0.00(+0.00%)
Nov 17, 2012 4181 4192 4174 4185 0 -2.24(-0.05%)
Nov 16, 2012 4188 4192 4169 4187 0 -0.64(-0.02%)
Nov 15, 2012 4203 4211 4122 4188 0 -19.38(-0.46%)
Nov 14, 2012 4220 4220 4204 4207 0 -17.23(-0.41%)
Nov 13, 2012 4235 4240 4216 4224 0 -13.44(-0.32%)
Nov 12, 2012 4252 4252 4228 4238 0 +0.00(+0.00%)
Nov 11, 2012 4252 4252 4228 4238 0 +0.00(+0.00%)
Nov 10, 2012 4252 4252 4228 4238 0 -12.14(-0.29%)
Nov 09, 2012 4258 4258 4236 4250 0 -6.42(-0.15%)
Nov 08, 2012 4275 4275 4247 4256 0 -19.42(-0.45%)
Nov 07, 2012 4263 4279 4259 4276 0 +13.95(+0.33%)
Nov 06, 2012 4266 4267 4250 4262 0 +0.00(+0.00%)
Nov 05, 2012 4266 4267 4250 4262 0 -4.54(-0.11%)
Nov 03, 2012 4259 4271 4249 4266 0 +0.00(+0.00%)
Nov 02, 2012 4259 4271 4249 4266 0 +0.00(+0.00%)
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.