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 (%)
May 29, 2020 3658 3661 3591 3648 0 +0.00(+0.00%)
May 28, 2020 3658 3661 3591 3648 0 -121.72(-3.23%)
May 27, 2020 3734 3781 3721 3769 0 +35.54(+0.95%)
May 26, 2020 3751 3793 3728 3734 0 -17.61(-0.47%)
May 25, 2020 3724 3783 3707 3751 0 +27.82(+0.75%)
May 22, 2020 3755 3777 3717 3724 0 +0.00(+0.00%)
May 21, 2020 3755 3777 3717 3724 0 -32.11(-0.85%)
May 20, 2020 3730 3775 3730 3756 0 +0.60(+0.02%)
May 19, 2020 3730 3775 3730 3755 0 -8.13(-0.22%)
May 18, 2020 3622 3782 3622 3763 0 +141.06(+3.89%)
May 15, 2020 3642 3680 3611 3622 0 +0.00(+0.00%)
May 14, 2020 3642 3680 3611 3622 0 +17.29(+0.48%)
May 13, 2020 3735 3737 3543 3605 0 -129.89(-3.48%)
May 12, 2020 3812 3863 3734 3735 0 -77.00(-2.02%)
May 11, 2020 3818 3857 3794 3812 0 -6.49(-0.17%)
May 08, 2020 4000 4027 3818 3818 0 +0.00(+0.00%)
May 07, 2020 4000 4027 3818 3818 0 -146.70(-3.70%)
May 06, 2020 3922 3992 3922 3965 0 +42.54(+1.08%)
May 05, 2020 3853 3947 3853 3922 0 +69.13(+1.79%)
May 04, 2020 3978 3980 3829 3853 0 -124.23(-3.12%)
Apr 30, 2020 4015 4017 3944 3978 0 -0.06(-0.00%)
Apr 29, 2020 4015 4017 3944 3978 0 +76.64(+1.96%)
Apr 28, 2020 3811 3925 3811 3901 0 +89.21(+2.34%)
Apr 27, 2020 3680 3812 3680 3812 0 +132.04(+3.59%)
Apr 24, 2020 3748 3754 3679 3680 0 +0.00(+0.00%)
Apr 23, 2020 3748 3754 3679 3680 0 +1.63(+0.04%)
Apr 22, 2020 3653 3716 3653 3678 0 +25.17(+0.69%)
Apr 21, 2020 3748 3748 3645 3653 0 -95.44(-2.55%)
Apr 20, 2020 3820 3823 3748 3748 0 -71.30(-1.87%)
Apr 17, 2020 3802 3900 3802 3820 0 +0.00(+0.00%)
Apr 16, 2020 3802 3900 3802 3820 0 -35.10(-0.91%)
Apr 15, 2020 3920 3924 3838 3855 0 -65.66(-1.67%)
Apr 14, 2020 3859 3931 3859 3920 0 +61.21(+1.59%)
Apr 13, 2020 3822 3860 3758 3859 0 +36.98(+0.97%)
Apr 11, 2020 3760 3861 3760 3822 0 +0.00(+0.00%)
Apr 10, 2020 3760 3861 3760 3822 0 -8.29(-0.22%)
Apr 09, 2020 3760 3861 3760 3830 0 +8.29(+0.22%)
Apr 08, 2020 3760 3861 3760 3822 0 +110.52(+2.98%)
Apr 07, 2020 3748 3824 3711 3712 0 -36.51(-0.97%)
Apr 06, 2020 3674 3816 3674 3748 0 +73.74(+2.01%)
Apr 03, 2020 3559 3695 3559 3674 0 +0.00(+0.00%)
Apr 02, 2020 3559 3695 3559 3674 0 +253.04(+7.40%)
Apr 01, 2020 3487 3487 3344 3421 0 -66.10(-1.90%)
Mar 31, 2020 3316 3513 3316 3487 0 +171.22(+5.16%)
Mar 30, 2020 3228 3358 3228 3316 0 +87.90(+2.72%)
Mar 29, 2020 3215 3241 3135 3228 0 +0.00(+0.00%)
Mar 27, 2020 3215 3241 3135 3228 0 +0.00(+0.00%)
Mar 26, 2020 3215 3241 3135 3228 0 +105.24(+3.37%)
Mar 25, 2020 2895 3147 2895 3123 0 +228.39(+7.89%)
Mar 24, 2020 2898 3101 2894 2895 0 -3.09(-0.11%)
Mar 23, 2020 3077 3128 2897 2898 0 -179.35(-5.83%)
Mar 22, 2020 3081 3311 3076 3077 0 +0.00(+0.00%)
Mar 21, 2020 3081 3311 3076 3077 0 +0.00(+0.00%)
Mar 20, 2020 3081 3311 3076 3077 0 -4.25(-0.14%)
Mar 19, 2020 2876 3178 2876 3081 0 +205.40(+7.14%)
Mar 18, 2020 3271 3271 2851 2876 0 -395.37(-12.09%)
Mar 17, 2020 3232 3395 3220 3271 0 +39.04(+1.21%)
Mar 16, 2020 3764 3765 3225 3232 0 -531.21(-14.11%)
Mar 15, 2020 3728 3886 3683 3764 0 +0.00(+0.00%)
Mar 14, 2020 3728 3886 3683 3764 0 +0.00(+0.00%)
Mar 13, 2020 3728 3886 3683 3764 0 +35.97(+0.96%)
Mar 12, 2020 3980 3980 3704 3728 0 -252.07(-6.33%)
Mar 11, 2020 4070 4073 3973 3980 0 -90.62(-2.23%)
Mar 10, 2020 4036 4168 4036 4070 0 +34.75(+0.86%)
Mar 09, 2020 4229 4229 4036 4036 0 -193.92(-4.58%)
Mar 07, 2020 4324 4324 4229 4229 0 +0.00(+0.00%)
Mar 06, 2020 4324 4324 4229 4229 0 +0.00(+0.00%)
Mar 05, 2020 4324 4324 4229 4229 0 -136.90(-3.14%)
Mar 04, 2020 4289 4368 4289 4366 0 +76.96(+1.79%)
Mar 03, 2020 4284 4369 4282 4289 0 +5.77(+0.13%)
Mar 02, 2020 4123 4287 4121 4284 0 +161.00(+3.91%)
Mar 01, 2020 4263 4263 4123 4123 0 +0.00(+0.00%)
Feb 28, 2020 4263 4263 4123 4123 0 +0.00(+0.00%)
Feb 27, 2020 4263 4263 4123 4123 0 -175.07(-4.07%)
Feb 26, 2020 4361 4364 4298 4298 0 -63.71(-1.46%)
Feb 25, 2020 4431 4439 4361 4361 0 -69.22(-1.56%)
Feb 24, 2020 4533 4533 4421 4431 0 -101.99(-2.25%)
Feb 23, 2020 4536 4541 4524 4533 0 +0.00(+0.00%)
Feb 22, 2020 4536 4541 4524 4533 0 +0.00(+0.00%)
Feb 21, 2020 4536 4541 4524 4533 0 -3.43(-0.08%)
Feb 20, 2020 4519 4550 4504 4536 0 +16.86(+0.37%)
Feb 19, 2020 4544 4569 4494 4519 0 -24.43(-0.54%)
Feb 18, 2020 4631 4632 4543 4544 0 -87.71(-1.89%)
Feb 17, 2020 4656 4657 4619 4631 0 -24.53(-0.53%)
Feb 16, 2020 4660 4670 4627 4656 0 +0.00(+0.00%)
Feb 14, 2020 4660 4670 4627 4656 0 +0.00(+0.00%)
Feb 13, 2020 4660 4670 4627 4656 0 -12.04(-0.26%)
Feb 12, 2020 4660 4688 4656 4668 0 +7.63(+0.16%)
Feb 11, 2020 4628 4661 4628 4660 0 +32.64(+0.71%)
Feb 10, 2020 4687 4688 4620 4628 0 -59.20(-1.26%)
Feb 09, 2020 4700 4706 4659 4687 0 +0.00(+0.00%)
Feb 08, 2020 4700 4706 4659 4687 0 +0.00(+0.00%)
Feb 07, 2020 4700 4706 4659 4687 0 -12.70(-0.27%)
Feb 06, 2020 4675 4711 4675 4700 0 +24.25(+0.52%)
Feb 05, 2020 4669 4710 4666 4675 0 +6.03(+0.13%)
Feb 04, 2020 4579 4686 4579 4669 0 +89.80(+1.96%)
Feb 03, 2020 4572 4605 4571 4579 0 +7.39(+0.16%)
Feb 01, 2020 4551 4589 4539 4572 0 +0.00(+0.00%)
Jan 31, 2020 4551 4589 4539 4572 0 +0.00(+0.00%)
Jan 30, 2020 4551 4589 4539 4572 0 -1.79(-0.04%)
Jan 29, 2020 4570 4583 4552 4574 0 +3.43(+0.08%)
Jan 28, 2020 4562 4607 4557 4570 0 +8.82(+0.19%)
Jan 27, 2020 4641 4642 4530 4562 0 -79.26(-1.71%)
Jan 25, 2020 4652 4695 4634 4641 0 +0.00(+0.00%)
Jan 24, 2020 4652 4695 4634 4641 0 +0.00(+0.00%)
Jan 23, 2020 4652 4695 4634 4641 0 -29.16(-0.62%)
Jan 22, 2020 4694 4720 4666 4670 0 -23.90(-0.51%)
Jan 21, 2020 4816 4816 4693 4694 0 -122.09(-2.54%)
Jan 20, 2020 4881 4894 4811 4816 0 -65.31(-1.34%)
Jan 18, 2020 4894 4912 4867 4881 0 +0.00(+0.00%)
Jan 17, 2020 4894 4912 4867 4881 0 +0.00(+0.00%)
Jan 16, 2020 4894 4912 4867 4881 0 -2.36(-0.05%)
Jan 15, 2020 4922 4925 4847 4884 0 -38.50(-0.78%)
Jan 14, 2020 4959 4970 4901 4922 0 -74.01(-1.48%)
Jan 10, 2020 4898 4996 4890 4996 0 +97.76(+2.00%)
Jan 09, 2020 4910 4914 4862 4898 0 -11.33(-0.23%)
Jan 08, 2020 4913 4921 4875 4910 0 -3.60(-0.07%)
Jan 07, 2020 4884 4920 4870 4913 0 +28.97(+0.59%)
Jan 06, 2020 4840 4885 4785 4884 0 +44.69(+0.92%)
Jan 03, 2020 4805 4840 4744 4840 0 +0.00(+0.00%)
Jan 02, 2020 4805 4840 4744 4840 0 +169.85(+3.64%)
Dec 30, 2019 4669 4689 4653 4670 0 +0.00(+0.00%)
Dec 29, 2019 4669 4689 4653 4670 0 +0.79(+0.02%)
Dec 27, 2019 4674 4676 4642 4669 0 +0.00(+0.00%)
Dec 26, 2019 4674 4676 4642 4669 0 -45.59(-0.97%)
Dec 24, 2019 4726 4731 4710 4715 0 +0.00(+0.00%)
Dec 23, 2019 4726 4731 4710 4715 0 -21.30(-0.45%)
Dec 20, 2019 4753 4768 4729 4736 0 +0.00(+0.00%)
Dec 19, 2019 4753 4768 4729 4736 0 -3.05(-0.06%)
Dec 18, 2019 4815 4822 4706 4739 0 -75.68(-1.57%)
Dec 17, 2019 4876 4880 4794 4815 0 -61.63(-1.26%)
Dec 16, 2019 4885 4904 4874 4876 0 -8.61(-0.18%)
Dec 13, 2019 4815 4908 4815 4885 0 +0.00(+0.00%)
Dec 12, 2019 4815 4908 4815 4885 0 +100.19(+2.09%)
Dec 11, 2019 4760 4814 4760 4785 0 +25.00(+0.53%)
Dec 10, 2019 4748 4774 4740 4760 0 +11.53(+0.24%)
Dec 09, 2019 4724 4753 4712 4748 0 +24.40(+0.52%)
Dec 06, 2019 4735 4758 4718 4724 0 +0.00(+0.00%)
Dec 05, 2019 4735 4758 4718 4724 0 +78.82(+1.70%)
Dec 04, 2019 4493 4645 4493 4645 0 +152.06(+3.38%)
Dec 03, 2019 4502 4512 4468 4493 0 -8.66(-0.19%)
Dec 02, 2019 4539 4553 4500 4502 0 -37.22(-0.82%)
Nov 29, 2019 4519 4601 4498 4539 0 +0.00(+0.00%)
Nov 28, 2019 4519 4601 4498 4539 0 -57.64(-1.25%)
Nov 27, 2019 4563 4613 4560 4596 0 +33.44(+0.73%)
Nov 26, 2019 4652 4672 4548 4563 0 -88.65(-1.91%)
Nov 25, 2019 4730 4730 4650 4652 0 -78.25(-1.65%)
Nov 22, 2019 4744 4753 4691 4730 0 +0.00(+0.00%)
Nov 21, 2019 4744 4753 4691 4730 0 -56.22(-1.17%)
Nov 20, 2019 4792 4817 4744 4786 0 -5.76(-0.12%)
Nov 19, 2019 4814 4818 4750 4792 0 -22.29(-0.46%)
Nov 18, 2019 4861 4891 4778 4814 0 -47.27(-0.97%)
Nov 15, 2019 4499 4863 4499 4861 0 +0.00(+0.00%)
Nov 14, 2019 4499 4863 4499 4861 0 +449.19(+10.18%)
Nov 13, 2019 4544 4547 4408 4412 0 -131.95(-2.90%)
Nov 12, 2019 4620 4620 4425 4544 0 -75.39(-1.63%)
Nov 11, 2019 4691 4691 4596 4620 0 -71.29(-1.52%)
Nov 08, 2019 4673 4704 4655 4691 0 +0.00(+0.00%)
Nov 07, 2019 4673 4704 4655 4691 0 +91.50(+1.99%)
Nov 06, 2019 4730 4732 4566 4599 0 -130.74(-2.76%)
Nov 05, 2019 4802 4802 4686 4730 0 -71.44(-1.49%)
Nov 04, 2019 4744 4836 4744 4802 0 +57.43(+1.21%)
Oct 30, 2019 4881 4881 4700 4744 0 +0.00(+0.00%)
Oct 29, 2019 4744 0 -218.21(-4.40%)
Oct 28, 2019 4944 4973 4943 4962 0 +18.49(+0.37%)
Oct 25, 2019 5015 5015 4943 4944 0 +0.00(+0.00%)
Oct 24, 2019 5015 5015 4943 4944 0 +33.31(+0.68%)
Oct 23, 2019 4993 5006 4897 4911 0 -82.23(-1.65%)
Oct 22, 2019 4953 5019 4926 4993 0 +39.57(+0.80%)
Oct 21, 2019 5192 5194 4921 4953 0 -239.19(-4.61%)
Oct 18, 2019 5172 5192 5167 5192 0 +0.00(+0.00%)
Oct 17, 2019 5172 5192 5167 5192 0 +42.28(+0.82%)
Oct 16, 2019 5158 5158 5125 5150 0 -7.39(-0.14%)
Oct 15, 2019 5132 5158 5127 5158 0 +25.93(+0.51%)
Oct 14, 2019 5137 5147 5120 5132 0 -5.03(-0.10%)
Oct 11, 2019 5056 5137 5056 5137 0 +0.00(+0.00%)
Oct 10, 2019 5056 5137 5056 5137 0 +104.04(+2.07%)
Oct 09, 2019 5041 5062 5029 5033 0 -8.63(-0.17%)
Oct 08, 2019 5051 5051 5020 5041 0 -9.76(-0.19%)
Oct 07, 2019 5040 5051 5027 5051 0 +10.75(+0.21%)
Oct 04, 2019 5001 5044 5001 5040 0 +0.00(+0.00%)
Oct 03, 2019 5001 5044 5001 5040 0 +18.53(+0.37%)
Oct 02, 2019 5043 5046 5008 5022 0 -20.94(-0.42%)
Oct 01, 2019 5059 5063 5028 5043 0 -16.43(-0.32%)
Sep 30, 2019 5100 5121 5038 5059 0 -40.60(-0.80%)
Sep 27, 2019 5026 5152 5026 5100 0 +0.00(+0.00%)
Sep 26, 2019 5026 5152 5026 5100 0 +93.40(+1.87%)
Sep 25, 2019 5001 5006 4955 5006 0 +5.60(+0.11%)
Sep 24, 2019 5025 5041 4988 5001 0 -24.57(-0.49%)
Sep 23, 2019 5073 5079 5020 5025 0 -47.72(-0.94%)
Sep 17, 2019 5070 5073 5029 5073 0 +0.00(+0.00%)
Sep 16, 2019 5073 0 +68.49(+1.37%)
Sep 13, 2019 4975 5009 4962 5004 0 +0.00(+0.00%)
Sep 12, 2019 4975 5009 4962 5004 0 +47.44(+0.96%)
Sep 11, 2019 4880 4957 4859 4957 0 +76.73(+1.57%)
Sep 10, 2019 4861 4881 4845 4880 0 +19.64(+0.40%)
Sep 09, 2019 4824 4866 4821 4861 0 +38.37(+0.80%)
Sep 06, 2019 4818 4838 4811 4822 0 -1.31(-0.03%)
Sep 05, 2019 4818 4838 4811 4824 0 +66.33(+1.39%)
Sep 04, 2019 4713 4760 4713 4757 0 +35.46(+0.75%)
Sep 03, 2019 4772 4772 4718 4722 0 -51.96(-1.09%)
Sep 02, 2019 4804 4805 4765 4774 0 -30.84(-0.64%)
Aug 30, 2019 4692 4805 4684 4805 0 +0.21(+0.00%)
Aug 29, 2019 4692 4805 4684 4804 0 +194.39(+4.22%)
Aug 28, 2019 4605 4620 4589 4610 0 +5.30(+0.12%)
Aug 27, 2019 4617 4664 4605 4605 0 -11.90(-0.26%)
Aug 26, 2019 4649 4676 4595 4617 0 -32.57(-0.70%)
Aug 23, 2019 4739 4740 4645 4649 0 +0.53(+0.01%)
Aug 22, 2019 4739 4740 4645 4649 0 -135.67(-2.84%)
Aug 21, 2019 4777 4806 4777 4784 0 +7.67(+0.16%)
Aug 20, 2019 4787 4799 4770 4777 0 -11.10(-0.23%)
Aug 19, 2019 4799 4831 4788 4788 0 -11.66(-0.24%)
Aug 16, 2019 4781 4809 4772 4799 0 +0.86(+0.02%)
Aug 15, 2019 4781 4809 4772 4799 0 +15.16(+0.32%)
Aug 14, 2019 4846 4848 4783 4783 0 +2.33(+0.05%)
Aug 13, 2019 4846 4848 4781 4781 0 -46.50(-0.96%)
Aug 12, 2019 4913 4913 4803 4828 0 -85.57(-1.74%)
Aug 09, 2019 4910 4941 4891 4913 0 +0.00(+0.00%)
Aug 08, 2019 4910 4941 4891 4913 0 +102.03(+2.12%)
Aug 07, 2019 4778 4826 4763 4811 0 +33.20(+0.69%)
Aug 06, 2019 4780 4837 4778 4778 0 -2.52(-0.05%)
Aug 05, 2019 4885 4885 4759 4780 0 -104.90(-2.15%)
Aug 02, 2019 4941 4941 4872 4885 0 +0.00(+0.00%)
Aug 01, 2019 4941 4941 4872 4885 0 -87.07(-1.75%)
Jul 31, 2019 5001 5009 4972 4972 0 -28.74(-0.57%)
Jul 30, 2019 5001 5009 4987 5001 0 +0.39(+0.01%)
Jul 29, 2019 4981 5002 4980 5001 0 +19.62(+0.39%)
Jul 26, 2019 4993 5019 4975 4981 0 +0.00(+0.00%)
Jul 25, 2019 4993 5019 4975 4981 0 +11.76(+0.24%)
Jul 24, 2019 4998 4999 4966 4969 0 -28.30(-0.57%)
Jul 23, 2019 5032 5041 4992 4998 0 -34.46(-0.68%)
Jul 22, 2019 5053 5064 5023 5032 0 -20.63(-0.41%)
Jul 19, 2019 5041 5060 5027 5053 0 +0.00(+0.00%)
Jul 18, 2019 5041 5060 5027 5053 0 +1.97(+0.04%)
Jul 17, 2019 5076 5083 5040 5051 0 -25.68(-0.51%)
Jul 15, 2019 5068 5080 5062 5076 0 +0.00(+0.00%)
Jul 14, 2019 5068 5080 5062 5076 0 +8.02(+0.16%)
Jul 12, 2019 5075 5086 5067 5068 0 +0.00(+0.00%)
Jul 11, 2019 5075 5086 5067 5068 0 -5.07(-0.10%)
Jul 10, 2019 5054 5075 5047 5073 0 +19.27(+0.38%)
Jul 09, 2019 5067 5075 5037 5054 0 -12.48(-0.25%)
Jul 08, 2019 5076 5077 5048 5067 0 -9.04(-0.18%)
Jul 05, 2019 5055 5077 5016 5076 0 +0.00(+0.00%)
Jul 04, 2019 5055 5077 5016 5076 0 +20.78(+0.41%)
Jul 03, 2019 5010 5055 5009 5055 0 +45.23(+0.90%)
Jul 02, 2019 5063 5065 5010 5010 0 -53.18(-1.05%)
Jul 01, 2019 5071 5100 5063 5063 0 -7.81(-0.15%)
Jun 28, 2019 5074 5082 5049 5071 0 +0.00(+0.00%)
Jun 27, 2019 5074 5082 5049 5071 0 -12.84(-0.25%)
Jun 26, 2019 5098 5098 5076 5084 0 -14.63(-0.29%)
Jun 25, 2019 5091 5098 5077 5098 0 +7.53(+0.15%)
Jun 24, 2019 5060 5092 5048 5091 0 +30.65(+0.61%)
Jun 21, 2019 5061 5064 5044 5060 0 +0.00(+0.00%)
Jun 20, 2019 5061 5064 5044 5060 0 +26.40(+0.52%)
Jun 19, 2019 5041 5043 5019 5034 0 -6.97(-0.14%)
Jun 18, 2019 5025 5058 5025 5041 0 -18.31(-0.36%)
Jun 14, 2019 5072 5073 5042 5059 0 -12.88(-0.25%)
Jun 13, 2019 5068 5076 5055 5072 0 +3.91(+0.08%)
Jun 12, 2019 5069 5086 5057 5068 0 -1.39(-0.03%)
Jun 11, 2019 5019 5094 5019 5069 0 +50.25(+1.00%)
Jun 10, 2019 4951 5020 4951 5019 0 +67.86(+1.37%)
Jun 07, 2019 4927 4969 4923 4951 0 +0.00(+0.00%)
Jun 06, 2019 4927 4969 4923 4951 0 -6.32(-0.13%)
Jun 05, 2019 5005 5019 4952 4957 0 -47.94(-0.96%)
Jun 04, 2019 5014 5036 5002 5005 0 -8.27(-0.16%)
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.