Instituto de Diagnóstico S.A. (INDISA.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
As of 10:29AM CLT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 0.00 | 1,397.40 | 1,397.40 | 1,397.40 | 1,397.40 | - |
| 14 June 2024 | 1,400.90 | 1,403.00 | 1,400.00 | 1,401.70 | 1,401.70 | 29,624 |
| 13 June 2024 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | - |
| 12 June 2024 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | - |
| 11 June 2024 | 1,415.00 | 1,417.00 | 1,415.00 | 1,416.00 | 1,416.00 | 30,000 |
| 10 June 2024 | 1,411.60 | 1,411.60 | 1,411.60 | 1,411.60 | 1,411.60 | - |
| 07 June 2024 | 1,411.60 | 1,411.60 | 1,411.60 | 1,411.60 | 1,411.60 | - |
| 06 June 2024 | 1,390.10 | 1,412.00 | 1,390.00 | 1,411.60 | 1,411.60 | 76,541 |
| 05 June 2024 | 1,390.00 | 1,391.00 | 1,390.00 | 1,390.50 | 1,390.50 | 28,000 |
| 04 June 2024 | 1,413.50 | 1,413.50 | 1,413.50 | 1,413.50 | 1,413.50 | 13,253 |
| 03 June 2024 | 1,447.90 | 1,455.00 | 1,447.90 | 1,447.90 | 1,447.90 | 13,194 |
| 31 May 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 7,000 |
| 30 May 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| 29 May 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 13,000 |
| 28 May 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 13,005 |
| 27 May 2024 | 1,428.70 | 1,428.70 | 1,428.70 | 1,428.70 | 1,428.70 | - |
| 24 May 2024 | 1,404.70 | 1,428.70 | 1,404.00 | 1,428.70 | 1,428.70 | 54,924 |
| 23 May 2024 | 1,428.30 | 1,428.30 | 1,428.30 | 1,428.30 | 1,428.30 | 21,837 |
| 22 May 2024 | 1,452.60 | 1,452.60 | 1,452.60 | 1,452.60 | 1,452.60 | 13,109 |
| 20 May 2024 | 1,458.90 | 1,458.90 | 1,458.90 | 1,458.90 | 1,458.90 | 12,810 |
| 17 May 2024 | 1,488.40 | 1,488.40 | 1,488.40 | 1,488.40 | 1,488.40 | - |
| 16 May 2024 | 1,488.40 | 1,488.40 | 1,488.40 | 1,488.40 | 1,488.40 | - |
| 15 May 2024 | 1,488.20 | 1,488.50 | 1,488.20 | 1,488.40 | 1,488.40 | 25,248 |
| 14 May 2024 | 1,470.00 | 1,470.00 | 1,465.20 | 1,466.90 | 1,466.90 | 2,500 |
| 13 May 2024 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - |
| 13 May 2024 | 0.31 Dividend | |||||
| 10 May 2024 | 1,460.80 | 1,500.00 | 1,460.80 | 1,499.00 | 1,498.69 | 97,292 |
| 09 May 2024 | 1,469.90 | 1,469.90 | 1,460.80 | 1,465.70 | 1,465.40 | 27,771 |
| 08 May 2024 | 1,467.40 | 1,467.40 | 1,467.40 | 1,467.40 | 1,467.10 | - |
| 07 May 2024 | 1,470.00 | 1,460.80 | 1,460.80 | 1,467.40 | 1,467.10 | 928 |
| 06 May 2024 | 1,467.20 | 1,467.20 | 1,467.20 | 1,467.40 | 1,467.10 | 1,749 |
| 03 May 2024 | 1,457.90 | 1,472.00 | 1,457.90 | 1,467.40 | 1,467.10 | 42,869 |
| 02 May 2024 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.60 | - |
| 30 Apr 2024 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.60 | - |
| 29 Apr 2024 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.60 | - |
| 26 Apr 2024 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.60 | - |
| 25 Apr 2024 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.60 | - |
| 24 Apr 2024 | 1,449.90 | 1,472.00 | 1,448.00 | 1,471.90 | 1,471.60 | 130,222 |
| 23 Apr 2024 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.40 | - |
| 22 Apr 2024 | 1,457.90 | 1,457.90 | 1,457.90 | 1,470.70 | 1,470.40 | 1,137 |
| 19 Apr 2024 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.40 | - |
| 18 Apr 2024 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.40 | - |
| 17 Apr 2024 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.40 | - |
| 16 Apr 2024 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.40 | - |
| 15 Apr 2024 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.40 | - |
| 12 Apr 2024 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.40 | 6,997 |
| 11 Apr 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,479.40 | 1,479.09 | 1,000 |
| 10 Apr 2024 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.09 | - |
| 09 Apr 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,479.40 | 1,479.09 | 1,749 |
| 08 Apr 2024 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.09 | 675 |
| 05 Apr 2024 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.09 | - |
| 04 Apr 2024 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.09 | - |
| 03 Apr 2024 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.09 | - |
| 02 Apr 2024 | 1,480.00 | 1,480.00 | 1,478.60 | 1,479.40 | 1,479.09 | 47,550 |
| 01 Apr 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,479.69 | - |
| 28 Mar 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,479.69 | - |
| 27 Mar 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,479.69 | - |
| 26 Mar 2024 | 1,468.70 | 1,483.00 | 1,460.00 | 1,480.00 | 1,479.69 | 41,349 |
| 25 Mar 2024 | 1,478.10 | 1,493.00 | 1,478.10 | 1,478.10 | 1,477.79 | 12,000 |
| 22 Mar 2024 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.09 | 111,325 |
| 21 Mar 2024 | 1,497.90 | 1,497.90 | 1,487.40 | 1,487.40 | 1,487.09 | 122,109 |
| 20 Mar 2024 | 1,496.30 | 1,530.00 | 1,496.30 | 1,519.40 | 1,519.09 | 27,053 |
| 19 Mar 2024 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,490.69 | 67,070 |
| 18 Mar 2024 | 1,476.10 | 1,493.90 | 1,476.10 | 1,484.70 | 1,484.39 | 29,765 |
| 15 Mar 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,451.20 | 1,450.90 | 415 |
| 14 Mar 2024 | 1,452.00 | 1,452.00 | 1,430.00 | 1,451.20 | 1,450.90 | 15,020 |
| 13 Mar 2024 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,418.71 | - |
| 12 Mar 2024 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,418.71 | - |
| 11 Mar 2024 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,418.71 | 14,000 |
| 08 Mar 2024 | 1,400.00 | 1,405.10 | 1,390.00 | 1,405.10 | 1,404.81 | 36,999 |
| 07 Mar 2024 | 1,390.00 | 1,400.00 | 1,400.00 | 1,390.70 | 1,390.41 | 2,158 |
| 06 Mar 2024 | 1,390.70 | 1,390.70 | 1,390.70 | 1,390.70 | 1,390.41 | - |
| 05 Mar 2024 | 1,390.70 | 1,390.70 | 1,390.70 | 1,390.70 | 1,390.41 | - |
| 04 Mar 2024 | 1,390.00 | 1,390.90 | 1,390.00 | 1,390.70 | 1,390.41 | 66,072 |
| 01 Mar 2024 | 1,362.10 | 1,379.90 | 1,362.10 | 1,364.80 | 1,364.52 | 14,749 |
| 29 Feb 2024 | 1,320.00 | 1,360.00 | 1,320.00 | 1,339.40 | 1,339.12 | 20,863 |
| 28 Feb 2024 | 1,277.20 | 1,298.60 | 1,263.80 | 1,294.30 | 1,294.03 | 29,455 |
| 27 Feb 2024 | 1,271.20 | 1,271.20 | 1,271.20 | 1,271.20 | 1,270.94 | - |
| 26 Feb 2024 | 1,297.20 | 1,297.20 | 1,297.20 | 1,271.20 | 1,270.94 | 43 |
| 23 Feb 2024 | 1,297.20 | 1,297.20 | 1,297.20 | 1,271.20 | 1,270.94 | 3,933 |
| 22 Feb 2024 | 1,261.80 | 1,261.80 | 1,261.80 | 1,271.20 | 1,270.94 | 9 |
| 21 Feb 2024 | 1,265.30 | 1,278.30 | 1,250.00 | 1,271.20 | 1,270.94 | 33,040 |
| 20 Feb 2024 | 1,246.40 | 1,261.50 | 1,246.40 | 1,257.50 | 1,257.24 | 42,296 |
| 19 Feb 2024 | 1,246.40 | 1,245.00 | 1,245.00 | 1,241.20 | 1,240.94 | 4,526 |
| 16 Feb 2024 | 1,290.00 | 1,290.00 | 1,241.20 | 1,241.20 | 1,240.94 | 41,713 |
| 15 Feb 2024 | 1,281.10 | 1,281.10 | 1,280.80 | 1,281.20 | 1,280.93 | 29,221 |
| 14 Feb 2024 | 1,327.10 | 1,327.10 | 1,327.10 | 1,327.10 | 1,326.83 | - |
| 13 Feb 2024 | 1,321.00 | 1,321.00 | 1,321.00 | 1,327.10 | 1,326.83 | 285 |
| 12 Feb 2024 | 1,322.90 | 1,322.90 | 1,322.90 | 1,327.10 | 1,326.83 | 3,770 |
| 09 Feb 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,327.10 | 1,326.83 | 3,774 |
| 08 Feb 2024 | 1,340.00 | 1,340.00 | 1,320.00 | 1,327.10 | 1,326.83 | 33,965 |
| 07 Feb 2024 | 1,352.00 | 1,352.00 | 1,336.80 | 1,349.10 | 1,348.82 | 8,825 |
| 06 Feb 2024 | 1,351.90 | 1,352.00 | 1,351.90 | 1,352.00 | 1,351.72 | 25,528 |
| 05 Feb 2024 | 1,351.90 | 1,351.90 | 1,351.90 | 1,351.90 | 1,351.62 | - |
| 02 Feb 2024 | 1,354.20 | 1,355.00 | 1,349.50 | 1,351.90 | 1,351.62 | 114,523 |
| 01 Feb 2024 | 1,326.90 | 1,326.90 | 1,326.90 | 1,327.50 | 1,327.23 | 14,240 |
| 31 Jan 2024 | 1,290.10 | 1,290.10 | 1,290.10 | 1,290.10 | 1,289.83 | - |
| 30 Jan 2024 | 1,290.10 | 1,290.10 | 1,290.10 | 1,290.10 | 1,289.83 | 20,026 |
| 29 Jan 2024 | 1,277.30 | 1,277.30 | 1,277.30 | 1,277.30 | 1,277.04 | 14,432 |
| 26 Jan 2024 | 1,253.30 | 1,260.80 | 1,248.20 | 1,254.60 | 1,254.34 | 43,174 |
| *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.