Chile IPSA Index (IX: IPSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	5728	5788	5728	5787	0	+57.85(+1.01%)
Jun 29, 2023	5657	5729	5657	5729	0	+72.08(+1.27%)
Jun 28, 2023	5659	5723	5620	5657	0	-2.10(-0.04%)
Jun 27, 2023	5680	5722	5659	5659	0	-20.32(-0.36%)
Jun 26, 2023				5680	0	+0.00(+0.00%)
Jun 25, 2023	5763	5763	5680	5680	0	+0.00(+0.00%)
Jun 24, 2023	5763	5763	5680	5680	0	-0.95(-0.02%)
Jun 23, 2023	5763	5763	5681	5681	0	-84.59(-1.47%)
Jun 22, 2023	5783	5784	5738	5765	0	-18.01(-0.31%)
Jun 21, 2023				5783	0	-0.22(-0.00%)
Jun 20, 2023	5754	5783	5701	5783	0	+27.40(+0.48%)
Jun 19, 2023	5740	5756	5735	5756	0	+16.03(+0.28%)
Jun 18, 2023	5742	5759	5737	5740	0	+0.00(+0.00%)
Jun 17, 2023	5742	5759	5737	5740	0	+0.23(+0.00%)
Jun 16, 2023	5742	5759	5737	5740	0	-2.64(-0.05%)
Jun 15, 2023	5716	5747	5711	5742	0	+27.21(+0.48%)
Jun 14, 2023	5712	5724	5696	5715	0	+1.45(+0.03%)
Jun 13, 2023	5693	5725	5693	5714	0	+20.49(+0.36%)
Jun 12, 2023	5691	5711	5676	5693	0	+2.22(+0.04%)
Jun 11, 2023	5673	5695	5666	5691	0	+0.00(+0.00%)
Jun 10, 2023	5673	5695	5666	5691	0	-1.74(-0.03%)
Jun 09, 2023	5673	5695	5666	5693	0	+20.00(+0.35%)
Jun 08, 2023	5679	5696	5662	5673	0	-6.60(-0.12%)
Jun 07, 2023	5714	5735	5679	5679	0	-35.42(-0.62%)
Jun 06, 2023	5654	5715	5650	5715	0	+60.28(+1.07%)
Jun 05, 2023	5654	5668	5619	5654	0	+0.61(+0.01%)
Jun 04, 2023	5521	5656	5521	5654	0	+0.00(+0.00%)
Jun 03, 2023	5521	5656	5521	5654	0	-2.28(-0.04%)
Jun 02, 2023	5521	5656	5521	5656	0	+135.08(+2.45%)
Jun 01, 2023	5472	5528	5471	5521	0	+49.47(+0.90%)
May 31, 2023	5593	5594	5472	5472	0	-121.73(-2.18%)
May 30, 2023	5599	5635	5593	5593	0	-5.14(-0.09%)
May 29, 2023	5609	5643	5598	5598	0	-11.04(-0.20%)
May 28, 2023	5620	5647	5604	5609	0	+0.00(+0.00%)
May 27, 2023	5620	5647	5604	5609	0	+0.24(+0.00%)
May 26, 2023	5620	5647	5604	5609	0	-11.58(-0.21%)
May 25, 2023	5643	5675	5621	5621	0	-22.59(-0.40%)
May 24, 2023	5685	5685	5588	5643	0	-41.93(-0.74%)
May 23, 2023	5692	5752	5685	5685	0	-6.85(-0.12%)
May 22, 2023	5654	5771	5654	5692	0	+38.56(+0.68%)
May 21, 2023	5641	5655	5608	5654	0	+0.00(+0.00%)
May 20, 2023	5641	5655	5608	5654	0	+0.31(+0.01%)
May 19, 2023	5641	5655	5608	5653	0	+9.21(+0.16%)
May 18, 2023	5605	5644	5586	5644	0	+35.75(+0.64%)
May 17, 2023	5619	5620	5587	5608	0	-11.15(-0.20%)
May 16, 2023	5598	5631	5592	5619	0	+21.72(+0.39%)
May 15, 2023	5596	5633	5596	5598	0	+1.27(+0.02%)
May 14, 2023	5600	5611	5583	5596	0	+0.00(+0.00%)
May 13, 2023	5600	5611	5583	5596	0	-0.41(-0.01%)
May 12, 2023	5600	5611	5583	5597	0	-2.06(-0.04%)
May 11, 2023	5570	5621	5570	5599	0	+29.95(+0.54%)
May 10, 2023	5551	5572	5540	5569	0	+18.76(+0.34%)
May 09, 2023	5608	5614	5547	5550	0	-58.22(-1.04%)
May 08, 2023	5480	5632	5480	5608	0	+128.05(+2.34%)
May 07, 2023	5376	5482	5376	5480	0	+0.00(+0.00%)
May 06, 2023	5376	5482	5376	5480	0	-0.43(-0.01%)
May 05, 2023	5376	5482	5376	5481	0	+97.49(+1.81%)
May 04, 2023	5373	5383	5333	5383	0	+11.33(+0.21%)
May 03, 2023	5369	5394	5350	5372	0	+0.78(+0.01%)
May 02, 2023	5416	5416	5316	5371	0	-43.43(-0.80%)
May 01, 2023				5415	0	-1.41(-0.03%)
Apr 30, 2023	5410	5428	5393	5416	0	+0.00(+0.00%)
Apr 29, 2023	5410	5428	5393	5416	0	+1.41(+0.03%)
Apr 28, 2023	5410	5428	5393	5415	0	+3.60(+0.07%)
Apr 27, 2023	5326	5411	5319	5411	0	+83.24(+1.56%)
Apr 26, 2023	5300	5329	5282	5328	0	+27.67(+0.52%)
Apr 25, 2023	5297	5318	5271	5300	0	+3.24(+0.06%)
Apr 24, 2023	5227	5311	5227	5297	0	+70.00(+1.34%)
Apr 23, 2023	5398	5424	5147	5227	0	+0.00(+0.00%)
Apr 22, 2023	5398	5424	5147	5227	0	-0.22(-0.00%)
Apr 21, 2023	5398	5424	5147	5227	0	-170.31(-3.16%)
Apr 20, 2023	5423	5434	5387	5397	0	-24.85(-0.46%)
Apr 19, 2023	5475	5475	5419	5422	0	-52.45(-0.96%)
Apr 18, 2023	5470	5492	5459	5475	0	+5.63(+0.10%)
Apr 17, 2023	5417	5475	5417	5469	0	+51.95(+0.96%)
Apr 16, 2023	5365	5423	5365	5417	0	+0.00(+0.00%)
Apr 15, 2023	5365	5423	5365	5417	0	-0.03(-0.00%)
Apr 14, 2023	5365	5423	5365	5417	0	+76.18(+1.43%)
Apr 13, 2023	5353	5358	5335	5341	0	-12.47(-0.23%)
Apr 12, 2023	5307	5364	5307	5354	0	+46.62(+0.88%)
Apr 11, 2023	5281	5313	5281	5307	0	+26.13(+0.49%)
Apr 10, 2023	5274	5310	5261	5281	0	+6.55(+0.12%)
Apr 09, 2023				5274	0	+0.00(+0.00%)
Apr 08, 2023				5274	0	+0.00(+0.00%)
Apr 07, 2023				5274	0	+0.00(+0.00%)
Apr 06, 2023	5236	5277	5226	5274	0	+35.57(+0.68%)
Apr 05, 2023	5228	5239	5199	5239	0	+12.54(+0.24%)
Apr 04, 2023	5309	5310	5226	5226	0	-85.04(-1.60%)
Apr 03, 2023	5325	5340	5296	5311	0	-13.49(-0.25%)
Apr 02, 2023	5309	5345	5302	5325	0	+0.00(+0.00%)