Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chile IPSA Index (IX: IPSA )

6,564.16 -28.77 (-0.44%)
Daily Price Updated: 4:45 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6593 6597 6542 6564 0 -28.77(-0.44%)
Nov 21, 2024 6576 6615 6559 6593 0 +16.60(+0.25%)
Nov 20, 2024 6549 6615 6539 6576 0 +26.96(+0.41%)
Nov 19, 2024 6542 6587 6541 6549 0 +6.98(+0.11%)
Nov 18, 2024 6527 6559 6503 6542 0 +15.37(+0.24%)
Nov 17, 2024 6479 6528 6463 6527 0 +0.00(+0.00%)
Nov 16, 2024 6479 6528 6463 6527 0 +0.00(+0.00%)
Nov 15, 2024 6479 6528 6463 6527 0 +48.05(+0.74%)
Nov 14, 2024 6558 6562 6472 6479 0 -79.53(-1.21%)
Nov 13, 2024 6509 6579 6509 6558 0 +49.86(+0.77%)
Nov 12, 2024 6539 6556 6501 6509 0 -30.71(-0.47%)
Nov 11, 2024 6520 6564 6520 6539 0 +19.63(+0.30%)
Nov 10, 2024 6562 6563 6498 6520 0 +0.00(+0.00%)
Nov 09, 2024 6562 6563 6498 6520 0 +0.00(+0.00%)
Nov 08, 2024 6562 6563 6498 6520 0 -42.11(-0.64%)
Nov 07, 2024 6580 6620 6551 6562 0 -17.82(-0.27%)
Nov 06, 2024 6525 6587 6469 6580 0 +54.27(+0.83%)
Nov 05, 2024 6630 6644 6524 6525 0 -104.58(-1.58%)
Nov 04, 2024 6550 6649 6538 6630 0 +79.64(+1.22%)
Nov 03, 2024 6550 0 +0.00(+0.00%)
Nov 02, 2024 6550 0 +0.00(+0.00%)
Nov 01, 2024 6550 0 +0.00(+0.00%)
Oct 31, 2024 6550 0 +0.00(+0.00%)
Oct 30, 2024 6673 6681 6550 6550 0 -122.29(-1.83%)
Oct 29, 2024 6735 6753 6661 6673 0 -62.85(-0.93%)
Oct 28, 2024 6755 6781 6732 6735 0 -19.23(-0.28%)
Oct 27, 2024 6726 6777 6723 6755 0 +0.00(+0.00%)
Oct 26, 2024 6726 6777 6723 6755 0 +0.00(+0.00%)
Oct 25, 2024 6726 6777 6723 6755 0 +28.89(+0.43%)
Oct 24, 2024 6687 6742 6687 6726 0 +38.82(+0.58%)
Oct 23, 2024 6675 6722 6667 6687 0 +12.32(+0.18%)
Oct 22, 2024 6671 6689 6664 6675 0 +3.59(+0.05%)
Oct 21, 2024 6644 6671 6625 6671 0 +27.55(+0.41%)
Oct 20, 2024 6572 6649 6572 6644 0 +0.00(+0.00%)
Oct 19, 2024 6572 6649 6572 6644 0 +0.00(+0.00%)
Oct 18, 2024 6572 6649 6572 6644 0 +71.93(+1.09%)
Oct 17, 2024 6543 6582 6527 6572 0 +28.95(+0.44%)
Oct 16, 2024 6559 6597 6540 6543 0 -16.34(-0.25%)
Oct 15, 2024 6572 6572 6522 6559 0 -13.02(-0.20%)
Oct 14, 2024 6573 6573 6525 6572 0 -0.95(-0.01%)
Oct 13, 2024 6579 6579 6544 6573 0 +0.00(+0.00%)
Oct 12, 2024 6579 6579 6544 6573 0 +0.00(+0.00%)
Oct 11, 2024 6579 6579 6544 6573 0 -5.82(-0.09%)
Oct 10, 2024 6541 6579 6526 6579 0 +37.48(+0.57%)
Oct 09, 2024 6493 6548 6493 6541 0 +48.54(+0.75%)
Oct 08, 2024 6475 6507 6433 6493 0 +17.60(+0.27%)
Oct 07, 2024 6481 6520 6437 6475 0 -5.78(-0.09%)
Oct 06, 2024 6390 6481 6390 6481 0 +0.00(+0.00%)
Oct 05, 2024 6390 6481 6390 6481 0 +0.00(+0.00%)
Oct 04, 2024 6390 6481 6390 6481 0 +91.11(+1.43%)
Oct 03, 2024 6392 6398 6336 6390 0 -2.27(-0.04%)
Oct 02, 2024 6449 6462 6392 6392 0 -56.77(-0.88%)
Oct 01, 2024 6491 6497 6418 6449 0 -41.71(-0.64%)
Sep 30, 2024 6531 6549 6480 6491 0 -40.16(-0.61%)
Sep 29, 2024 6530 6584 6530 6531 0 +0.00(+0.00%)
Sep 28, 2024 6530 6584 6530 6531 0 +0.00(+0.00%)
Sep 27, 2024 6530 6584 6530 6531 0 +0.75(+0.01%)
Sep 26, 2024 6441 6530 6441 6530 0 +89.11(+1.38%)
Sep 25, 2024 6450 6469 6415 6441 0 -9.03(-0.14%)
Sep 24, 2024 6374 6457 6374 6450 0 +75.55(+1.19%)
Sep 23, 2024 6333 6374 6309 6374 0 +50.40(+0.80%)
Sep 22, 2024 6351 6364 6320 6324 0 +0.00(+0.00%)
Sep 21, 2024 6351 6364 6320 6324 0 +0.00(+0.00%)
Sep 20, 2024 6351 6364 6320 6324 0 +0.00(+0.00%)
Sep 19, 2024 6351 6364 6320 6324 0 +0.00(+0.00%)
Sep 18, 2024 6351 6364 6320 6324 0 +0.00(+0.00%)
Sep 17, 2024 6351 6364 6320 6324 0 -22.86(-0.36%)
Sep 16, 2024 6351 6360 6320 6347 0 -4.50(-0.07%)
Sep 15, 2024 6343 6374 6326 6351 0 +0.00(+0.00%)
Sep 14, 2024 6343 6374 6326 6351 0 +0.00(+0.00%)
Sep 13, 2024 6343 6374 6326 6351 0 +8.15(+0.13%)
Sep 12, 2024 6302 6348 6298 6343 0 +41.28(+0.66%)
Sep 11, 2024 6215 6320 6215 6302 0 +86.93(+1.40%)
Sep 10, 2024 6232 6269 6205 6215 0 -17.63(-0.28%)
Sep 09, 2024 6245 6297 6230 6233 0 -12.84(-0.21%)
Sep 08, 2024 6362 6362 6243 6245 0 +0.00(+0.00%)
Sep 07, 2024 6362 6362 6243 6245 0 +2.46(+0.04%)
Sep 06, 2024 6362 6362 6243 6243 0 -118.13(-1.86%)
Sep 05, 2024 6389 6404 6346 6361 0 -27.81(-0.44%)
Sep 04, 2024 6387 6437 6386 6389 0 +2.32(+0.04%)
Sep 03, 2024 6456 6457 6375 6387 0 -71.16(-1.10%)
Sep 02, 2024 6460 6471 6438 6458 0 -2.22(-0.03%)
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.