Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2022	4793	4845	4778	4778	0	-13.78(-0.29%)
Apr 27, 2022	4775	4818	4748	4792	0	+16.36(+0.34%)
Apr 26, 2022	4701	4789	4701	4776	0	+74.09(+1.58%)
Apr 25, 2022	4759	4787	4702	4702	0	-57.09(-1.20%)
Apr 24, 2022	4868	4909	4737	4759	0	-109.03(-2.24%)
Apr 21, 2022	4912	4917	4868	4868	0	-44.52(-0.91%)
Apr 20, 2022	4975	4989	4873	4912	0	-62.02(-1.25%)
Apr 19, 2022	4912	4974	4904	4974	0	+63.23(+1.29%)
Apr 18, 2022	4868	4939	4868	4911	0	+45.44(+0.93%)
Apr 17, 2022	4917	4933	4866	4866	0	-51.55(-1.05%)
Apr 13, 2022	4921	4943	4915	4917	0	-4.58(-0.09%)
Apr 12, 2022	4909	4951	4909	4922	0	+12.84(+0.26%)
Apr 11, 2022	4919	4940	4863	4909	0	-10.62(-0.22%)
Apr 10, 2022	4969	4969	4869	4920	0	-49.59(-1.00%)
Apr 07, 2022	4965	4997	4948	4969	0	+4.41(+0.09%)
Apr 06, 2022	4972	4990	4945	4965	0	-6.87(-0.14%)
Apr 05, 2022	4929	4972	4891	4972	0	+41.66(+0.85%)
Apr 04, 2022	4992	4994	4922	4930	0	-62.67(-1.26%)
Apr 03, 2022	4978	5011	4954	4993	0	+14.23(+0.29%)
Mar 31, 2022	4937	4995	4937	4978	0	+41.52(+0.84%)
Mar 30, 2022	4895	4942	4875	4937	0	+41.99(+0.86%)
Mar 29, 2022	4915	4925	4871	4895	0	-19.75(-0.40%)
Mar 28, 2022	4939	4939	4889	4915	0	-24.07(-0.49%)
Mar 27, 2022	4965	5009	4918	4939	0	-26.31(-0.53%)
Mar 24, 2022	4955	4979	4927	4965	0	+10.60(+0.21%)
Mar 23, 2022	4841	4955	4840	4955	0	+113.05(+2.34%)
Mar 22, 2022	4888	4899	4819	4841	0	-46.72(-0.96%)
Mar 21, 2022	4995	4996	4884	4888	0	-106.49(-2.13%)
Mar 20, 2022	4854	4996	4775	4995	0	+140.23(+2.89%)
Mar 17, 2022	4790	4860	4790	4854	0	+64.56(+1.35%)
Mar 16, 2022	4695	4842	4695	4790	0	+94.47(+2.01%)
Mar 15, 2022	4623	4716	4623	4695	0	+72.37(+1.57%)
Mar 14, 2022	4588	4638	4582	4623	0	+34.55(+0.75%)
Mar 13, 2022	4633	4646	4588	4588	0	-44.86(-0.97%)
Mar 10, 2022	4609	4678	4609	4633	0	+24.38(+0.53%)
Mar 09, 2022	4656	4688	4564	4609	0	-47.06(-1.01%)
Mar 08, 2022	4579	4662	4579	4656	0	+77.35(+1.69%)
Mar 07, 2022	4618	4624	4549	4579	0	-39.39(-0.85%)
Mar 06, 2022	4641	4693	4560	4618	0	-23.38(-0.50%)
Mar 03, 2022	4572	4642	4566	4641	0	+69.65(+1.52%)
Mar 02, 2022	4487	4581	4487	4572	0	+84.43(+1.88%)
Mar 01, 2022	4435	4510	4435	4487	0	+52.20(+1.18%)
Feb 28, 2022	4534	4537	4434	4435	0	-99.30(-2.19%)
Feb 27, 2022	4466	4534	4453	4534	0	+68.96(+1.54%)
Feb 24, 2022	4400	4484	4400	4466	0	+89.82(+2.05%)
Feb 22, 2022	4473	4504	4375	4376	0	-97.17(-2.17%)
Feb 21, 2022	4526	4526	4432	4473	0	-52.94(-1.17%)
Feb 20, 2022	4549	4559	4480	4526	0	-23.27(-0.51%)
Feb 17, 2022	4549	4571	4534	4549	0	-0.01(-0.00%)
Feb 16, 2022	4653	4653	4543	4549	0	-103.96(-2.23%)
Feb 15, 2022	4644	4668	4615	4653	0	+9.35(+0.20%)
Feb 14, 2022	4605	4665	4605	4644	0	+39.07(+0.85%)
Feb 13, 2022	4652	4652	4589	4605	0	-47.59(-1.02%)
Feb 10, 2022	4642	4687	4616	4652	0	+10.68(+0.23%)
Feb 09, 2022	4605	4643	4592	4642	0	+36.45(+0.79%)
Feb 08, 2022	4583	4619	4582	4605	0	+22.46(+0.49%)
Feb 07, 2022	4474	4593	4469	4583	0	+108.52(+2.43%)
Feb 06, 2022	4426	4481	4426	4474	0	+48.58(+1.10%)
Feb 03, 2022	4455	4514	4422	4426	0	-29.45(-0.66%)
Feb 02, 2022	4555	4555	4455	4455	0	-100.41(-2.20%)