Inversiones La Construcción S.A. (ILC.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 03:32PM CLT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8,500.00 | 8,600.00 | 8,351.00 | 8,398.00 | 8,398.00 | 6,832 |
| 02 May 2024 | 8,400.00 | 8,500.00 | 8,399.00 | 8,404.20 | 8,404.20 | 15 |
| 30 Apr 2024 | 8,417.70 | 8,450.00 | 8,274.00 | 8,400.90 | 8,400.90 | 577 |
| 29 Apr 2024 | 8,449.00 | 8,500.00 | 8,398.00 | 8,449.00 | 8,449.00 | 5,628 |
| 26 Apr 2024 | 8,300.00 | 8,441.00 | 8,260.00 | 8,300.00 | 8,300.00 | 288 |
| 25 Apr 2024 | 8,290.00 | 8,369.90 | 8,280.00 | 8,290.00 | 8,290.00 | 1,064 |
| 24 Apr 2024 | 8,300.00 | 8,450.00 | 8,200.00 | 8,300.00 | 8,300.00 | 19,116 |
| 23 Apr 2024 | 8,200.00 | 8,350.00 | 8,110.50 | 8,200.00 | 8,200.00 | 12,502 |
| 22 Apr 2024 | 8,100.00 | 8,100.00 | 7,950.00 | 8,100.00 | 8,100.00 | 7,326 |
| 19 Apr 2024 | 7,900.00 | 7,900.00 | 7,870.00 | 7,900.00 | 7,900.00 | 14,043 |
| 18 Apr 2024 | 7,890.10 | 7,950.00 | 7,850.00 | 7,890.10 | 7,890.10 | 4,905 |
| 17 Apr 2024 | 7,950.00 | 8,027.00 | 7,801.00 | 7,950.00 | 7,950.00 | 5,257 |
| 16 Apr 2024 | 8,027.00 | 8,090.10 | 7,999.00 | 8,027.00 | 8,027.00 | 6,054 |
| 15 Apr 2024 | 8,130.00 | 8,140.00 | 8,000.00 | 8,130.00 | 8,130.00 | 12,285 |
| 12 Apr 2024 | 8,250.00 | 8,288.00 | 8,077.00 | 8,169.90 | 8,169.90 | 998 |
| 11 Apr 2024 | 8,280.00 | 8,280.00 | 8,269.90 | 8,280.00 | 8,280.00 | 10,739 |
| 10 Apr 2024 | 8,280.00 | 8,288.00 | 8,230.00 | 8,279.60 | 8,279.60 | 120 |
| 09 Apr 2024 | 8,222.00 | 8,250.00 | 8,167.00 | 8,214.70 | 8,214.70 | 848 |
| 08 Apr 2024 | 8,065.00 | 8,194.00 | 8,065.00 | 8,065.00 | 8,065.00 | 18,663 |
| 05 Apr 2024 | 8,091.80 | 8,200.00 | 8,050.00 | 8,060.20 | 8,060.20 | 19,426 |
| 04 Apr 2024 | 8,080.00 | 8,167.00 | 8,050.20 | 8,091.80 | 8,091.80 | 490 |
| 03 Apr 2024 | 8,150.00 | 8,127.90 | 8,040.00 | 8,064.50 | 8,064.50 | 19,628 |
| 02 Apr 2024 | 8,150.00 | 8,150.00 | 8,030.00 | 8,127.90 | 8,127.90 | 2,764 |
| 01 Apr 2024 | 8,039.00 | 8,167.00 | 7,980.00 | 8,007.90 | 8,007.90 | 65 |
| 28 Mar 2024 | 8,050.00 | 8,060.00 | 8,040.00 | 8,050.20 | 8,050.20 | 582 |
| 27 Mar 2024 | 8,050.00 | 8,260.00 | 8,050.00 | 8,050.00 | 8,050.00 | 9,644 |
| 26 Mar 2024 | 8,320.00 | 8,320.00 | 8,227.30 | 8,273.50 | 8,273.50 | 1,863 |
| 25 Mar 2024 | 8,130.00 | 8,300.00 | 8,000.00 | 8,227.30 | 8,227.30 | 29,367 |
| 22 Mar 2024 | 8,100.00 | 8,150.00 | 8,000.00 | 8,107.10 | 8,107.10 | 1,724 |
| 21 Mar 2024 | 8,050.00 | 8,350.00 | 7,980.00 | 8,070.30 | 8,070.30 | 951 |
| 20 Mar 2024 | 8,292.30 | 8,400.00 | 8,159.00 | 8,188.90 | 8,188.90 | 16,736 |
| 19 Mar 2024 | 8,258.40 | 8,450.00 | 8,258.40 | 8,292.30 | 8,292.30 | 1,003 |
| 18 Mar 2024 | 8,480.00 | 8,500.00 | 8,350.00 | 8,402.50 | 8,402.50 | 500 |
| 15 Mar 2024 | 8,450.00 | 8,480.00 | 8,300.00 | 8,450.00 | 8,450.00 | 65,698 |
| 14 Mar 2024 | 8,439.70 | 8,450.00 | 8,202.00 | 8,338.40 | 8,338.40 | 762 |
| 13 Mar 2024 | 8,150.00 | 8,579.00 | 8,150.00 | 8,171.60 | 8,171.60 | 3,065 |
| 12 Mar 2024 | 8,580.00 | 8,599.90 | 8,393.90 | 8,548.50 | 8,548.50 | 1,968 |
| 11 Mar 2024 | 8,580.00 | 8,650.00 | 8,450.00 | 8,478.70 | 8,478.70 | 1,268 |
| 08 Mar 2024 | 8,598.00 | 8,750.00 | 8,375.00 | 8,598.00 | 8,598.00 | 32,899 |
| 07 Mar 2024 | 8,375.00 | 8,400.00 | 8,100.00 | 8,375.00 | 8,375.00 | 4,565 |
| 06 Mar 2024 | 8,200.00 | 8,200.00 | 8,180.00 | 8,198.30 | 8,198.30 | 296 |
| 05 Mar 2024 | 8,200.00 | 8,200.00 | 7,980.00 | 8,126.60 | 8,126.60 | 2,607 |
| 04 Mar 2024 | 7,950.00 | 8,020.00 | 7,950.00 | 7,980.00 | 7,980.00 | 1,895 |
| 01 Mar 2024 | 8,197.90 | 8,330.00 | 8,109.20 | 8,148.70 | 8,148.70 | 1,100 |
| 29 Feb 2024 | 8,330.00 | 8,330.00 | 8,015.20 | 8,330.00 | 8,330.00 | 555,577 |
| 28 Feb 2024 | 8,300.00 | 8,350.00 | 8,100.00 | 8,293.00 | 8,293.00 | 1,380 |
| 27 Feb 2024 | 8,345.00 | 8,500.00 | 8,250.00 | 8,335.70 | 8,335.70 | 1,379 |
| 26 Feb 2024 | 8,369.00 | 8,375.00 | 8,255.00 | 8,367.30 | 8,367.30 | 2,844 |
| 23 Feb 2024 | 8,324.00 | 8,389.90 | 8,200.00 | 8,324.00 | 8,324.00 | 9,888 |
| 22 Feb 2024 | 8,166.00 | 8,185.00 | 8,050.00 | 8,166.00 | 8,166.00 | 14,148 |
| 21 Feb 2024 | 8,060.00 | 8,299.70 | 7,960.00 | 8,060.00 | 8,060.00 | 6,533 |
| 20 Feb 2024 | 7,995.00 | 8,099.00 | 7,870.00 | 7,995.00 | 7,995.00 | 17,447 |
| 19 Feb 2024 | 8,000.00 | 8,100.00 | 7,940.00 | 8,000.00 | 8,000.00 | 6,832 |
| 16 Feb 2024 | 7,990.00 | 7,990.00 | 7,551.00 | 7,990.00 | 7,990.00 | 10,026 |
| 15 Feb 2024 | 7,650.00 | 7,650.00 | 7,600.00 | 7,650.00 | 7,650.00 | 9,240 |
| 14 Feb 2024 | 7,579.50 | 7,600.00 | 7,519.90 | 7,579.50 | 7,579.50 | 10,716 |
| 13 Feb 2024 | 7,519.90 | 7,600.00 | 7,300.00 | 7,519.90 | 7,519.90 | 15,049 |
| 12 Feb 2024 | 7,300.00 | 7,300.00 | 7,160.00 | 7,300.00 | 7,300.00 | 13,849 |
| 09 Feb 2024 | 7,250.00 | 7,250.00 | 7,220.00 | 7,234.70 | 7,234.70 | 2,190 |
| 08 Feb 2024 | 7,250.00 | 7,280.00 | 7,180.00 | 7,250.00 | 7,250.00 | 16,743 |
| 07 Feb 2024 | 7,250.00 | 7,270.00 | 7,200.00 | 7,250.90 | 7,250.90 | 5,000 |
| 06 Feb 2024 | 7,250.00 | 7,265.00 | 7,141.20 | 7,221.10 | 7,221.10 | 1,656 |
| 05 Feb 2024 | 7,276.90 | 7,280.00 | 7,249.90 | 7,276.90 | 7,276.90 | 9,558 |
| 02 Feb 2024 | 7,250.00 | 7,250.00 | 7,250.00 | 7,249.90 | 7,249.90 | 4,090 |
| 01 Feb 2024 | 7,250.00 | 7,310.00 | 7,207.20 | 7,250.00 | 7,250.00 | 9,370 |
| 31 Jan 2024 | 7,249.90 | 7,250.00 | 7,210.00 | 7,249.90 | 7,249.90 | 11,110 |
| 30 Jan 2024 | 7,301.00 | 7,301.00 | 7,080.00 | 7,207.70 | 7,207.70 | 1,607 |
| 29 Jan 2024 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 11,640 |
| 26 Jan 2024 | 7,085.00 | 7,089.90 | 6,897.00 | 7,011.30 | 7,011.30 | 1,519 |
| 25 Jan 2024 | 6,898.00 | 6,999.00 | 6,880.00 | 6,898.00 | 6,898.00 | 17,119 |
| 24 Jan 2024 | 6,897.90 | 6,909.00 | 6,850.00 | 6,897.90 | 6,897.90 | 8,947 |
| 23 Jan 2024 | 6,890.00 | 6,909.00 | 6,850.00 | 6,878.90 | 6,878.90 | 717 |
| 22 Jan 2024 | 6,850.10 | 6,850.10 | 6,730.00 | 6,850.10 | 6,850.10 | 9,575 |
| 19 Jan 2024 | 6,800.00 | 6,810.20 | 6,750.00 | 6,800.00 | 6,800.00 | 14,056 |
| 18 Jan 2024 | 6,879.00 | 6,890.00 | 6,800.00 | 6,879.00 | 6,879.00 | 57,957 |
| 17 Jan 2024 | 6,852.00 | 6,997.00 | 6,805.00 | 6,852.00 | 6,852.00 | 5,429 |
| 16 Jan 2024 | 6,919.00 | 6,989.00 | 6,796.50 | 6,919.00 | 6,919.00 | 8,750 |
| 15 Jan 2024 | 6,900.00 | 6,900.00 | 6,795.00 | 6,900.00 | 6,900.00 | 7,700 |
| 12 Jan 2024 | 6,890.00 | 6,950.00 | 6,860.00 | 6,890.00 | 6,890.00 | 8,036 |
| 11 Jan 2024 | 6,879.80 | 7,200.00 | 6,700.00 | 6,879.80 | 6,879.80 | 7,700 |
| 10 Jan 2024 | 6,878.80 | 6,898.80 | 6,800.00 | 6,878.80 | 6,878.80 | 8,608 |
| 09 Jan 2024 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 11,150 |
| 08 Jan 2024 | 6,600.00 | 6,600.00 | 6,470.00 | 6,600.00 | 6,600.00 | 13,500 |
| 05 Jan 2024 | 6,475.00 | 6,479.00 | 6,400.00 | 6,475.00 | 6,475.00 | 7,819 |
| 04 Jan 2024 | 6,479.00 | 6,520.00 | 6,402.60 | 6,479.00 | 6,479.00 | 9,875 |
| 03 Jan 2024 | 6,499.60 | 6,548.00 | 6,415.10 | 6,499.60 | 6,499.60 | 7,921 |
| 02 Jan 2024 | 6,406.00 | 6,499.00 | 6,329.00 | 6,423.20 | 6,423.20 | 2,000 |
| 29 Dec 2023 | 6,310.00 | 6,390.00 | 6,298.00 | 6,329.60 | 6,329.60 | 4,046 |
| 28 Dec 2023 | 6,298.00 | 6,389.80 | 6,155.00 | 6,298.00 | 6,298.00 | 9,564 |
| 27 Dec 2023 | 6,201.00 | 6,275.00 | 6,100.00 | 6,209.90 | 6,209.90 | 5,241 |
| 26 Dec 2023 | 6,198.00 | 6,395.00 | 6,088.60 | 6,198.00 | 6,198.00 | 7,400 |
| 22 Dec 2023 | 6,340.80 | 6,489.00 | 6,100.00 | 6,397.90 | 6,397.90 | 41,075 |
| 21 Dec 2023 | 6,595.00 | 6,600.00 | 5,995.00 | 6,280.80 | 6,280.80 | 1,000 |
| 20 Dec 2023 | 6,100.00 | 6,149.00 | 5,912.00 | 6,086.40 | 6,086.40 | 3,694 |
| 19 Dec 2023 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 11,734 |
| 18 Dec 2023 | 5,815.00 | 5,998.00 | 5,549.30 | 5,815.00 | 5,815.00 | 7,896 |
| 15 Dec 2023 | 5,999.00 | 6,250.00 | 5,900.00 | 5,999.00 | 5,999.00 | 7,070 |
| 14 Dec 2023 | 5,875.00 | 6,000.00 | 5,768.00 | 5,875.00 | 5,875.00 | 7,788 |
| 13 Dec 2023 | 5,779.00 | 5,943.00 | 5,620.00 | 5,695.90 | 5,695.90 | 196 |
| 12 Dec 2023 | 5,685.00 | 5,688.00 | 5,571.00 | 5,685.00 | 5,685.00 | 8,875 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.