Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2022	5259	5273	5230	5259	0	-0.21(-0.00%)
Jul 28, 2022	5259	5287	5243	5259	0	+0.22(+0.00%)
Jul 27, 2022	5251	5287	5242	5259	0	+7.44(+0.14%)
Jul 26, 2022	5200	5251	5189	5251	0	+51.24(+0.99%)
Jul 25, 2022	5236	5238	5183	5200	0	-37.42(-0.71%)
Jul 24, 2022	5220	5238	5187	5238	0	+17.24(+0.33%)
Jul 21, 2022	5204	5238	5189	5220	0	+15.20(+0.29%)
Jul 20, 2022	5147	5205	5122	5205	0	+58.89(+1.14%)
Jul 19, 2022	5160	5172	5113	5146	0	-13.88(-0.27%)
Jul 18, 2022	5082	5160	5070	5160	0	+78.05(+1.54%)
Jul 17, 2022	5092	5140	5071	5082	0	-9.66(-0.19%)
Jul 14, 2022	5136	5138	5058	5092	0	-43.70(-0.85%)
Jul 13, 2022	5118	5135	5054	5135	0	+15.08(+0.29%)
Jul 12, 2022	5074	5133	5046	5120	0	+45.02(+0.89%)
Jul 11, 2022	5058	5079	5018	5075	0	+16.36(+0.32%)
Jul 10, 2022	5113	5126	5059	5059	0	-53.81(-1.05%)
Jul 07, 2022	5101	5119	5074	5113	0	+9.39(+0.18%)
Jul 06, 2022	5007	5105	5007	5103	0	+96.42(+1.93%)
Jul 05, 2022	5004	5044	4980	5007	0	+3.52(+0.07%)
Jul 04, 2022	4989	5008	4936	5003	0	+16.31(+0.33%)
Jul 03, 2022	4993	5002	4969	4987	0	-6.23(-0.12%)
Jun 30, 2022	4950	5007	4950	4993	0	+42.78(+0.86%)
Jun 29, 2022	5010	5012	4951	4951	0	-60.81(-1.21%)
Jun 28, 2022	5004	5020	4978	5011	0	+5.35(+0.11%)
Jun 27, 2022	4984	5083	4938	5006	0	+22.39(+0.45%)
Jun 23, 2022	4935	5018	4935	4984	0	+51.27(+1.04%)
Jun 22, 2022	5056	5096	4924	4932	0	-124.14(-2.46%)
Jun 21, 2022	5084	5102	5057	5057	0	-27.84(-0.55%)
Jun 19, 2022	5067	5098	5052	5084	0	+17.31(+0.34%)
Jun 16, 2022	5029	5108	4998	5067	0	+35.87(+0.71%)
Jun 15, 2022	5139	5139	4992	5031	0	-109.65(-2.13%)
Jun 14, 2022	5121	5152	5104	5141	0	+18.99(+0.37%)
Jun 13, 2022	5131	5166	5114	5122	0	-10.37(-0.20%)
Jun 12, 2022	5238	5238	5099	5132	0	-105.63(-2.02%)
Jun 09, 2022	5184	5239	5136	5238	0	+53.33(+1.03%)
Jun 08, 2022	5277	5279	5185	5185	0	-93.11(-1.76%)
Jun 07, 2022	5359	5359	5262	5278	0	-82.61(-1.54%)
Jun 06, 2022	5333	5368	5314	5360	0	+33.02(+0.62%)
Jun 05, 2022	5352	5393	5318	5327	0	-25.22(-0.47%)
Jun 02, 2022	5353	5357	5318	5352	0	-2.34(-0.04%)
Jun 01, 2022	5299	5367	5276	5355	0	+55.63(+1.05%)
May 31, 2022	5350	5353	5231	5299	0	-51.58(-0.96%)
May 30, 2022	5386	5389	5263	5351	0	-33.91(-0.63%)
May 29, 2022	5387	5433	5377	5385	0	-2.42(-0.04%)
May 26, 2022	5269	5388	5267	5387	0	+117.22(+2.22%)
May 25, 2022	5191	5280	5191	5270	0	+77.88(+1.50%)
May 24, 2022	5143	5193	5143	5192	0	+49.26(+0.96%)
May 23, 2022	5128	5158	5097	5143	0	+15.56(+0.30%)
May 22, 2022	4983	5132	4983	5127	0	+144.19(+2.89%)
May 19, 2022	4982	5040	4932	4983	0	+0.07(+0.00%)
May 18, 2022	4965	5015	4963	4983	0	+18.53(+0.37%)
May 17, 2022	5023	5059	4964	4964	0	-59.01(-1.17%)
May 16, 2022	4869	5023	4869	5023	0	+155.45(+3.19%)
May 15, 2022	4850	4927	4850	4868	0	+17.47(+0.36%)
May 12, 2022	4714	4875	4714	4850	0	+136.03(+2.89%)
May 11, 2022	4677	4745	4650	4714	0	+38.02(+0.81%)
May 10, 2022	4697	4756	4676	4676	0	-20.68(-0.44%)
May 09, 2022	4744	4793	4674	4697	0	-46.96(-0.99%)
May 08, 2022	4839	4850	4744	4744	0	-94.51(-1.95%)
May 05, 2022	4854	4861	4809	4839	0	-13.79(-0.28%)
May 04, 2022	4888	4929	4852	4852	0	-34.37(-0.70%)
May 03, 2022	4786	4899	4786	4887	0	+100.08(+2.09%)
May 02, 2022	4760	4790	4739	4787	0	+24.64(+0.52%)