Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chile IPSA Index (IX: IPSA )

6,463.24 -13.15 (-0.20%)
Daily Price Updated: 4:00 PM EDT, Aug 24, 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 (%)
Aug 23, 2024 6476 6510 6462 6462 0 -16.29(-0.25%)
Aug 22, 2024 6495 6505 6435 6478 0 -19.42(-0.30%)
Aug 21, 2024 6491 6525 6461 6497 0 +5.82(+0.09%)
Aug 20, 2024 6459 6511 6458 6492 0 +36.16(+0.56%)
Aug 19, 2024 6458 6484 6438 6455 0 +11.01(+0.17%)
Aug 18, 2024 6405 6475 6404 6444 0 +0.00(+0.00%)
Aug 17, 2024 6405 6475 6404 6444 0 +0.00(+0.00%)
Aug 16, 2024 6405 6475 6404 6444 0 +39.26(+0.61%)
Aug 15, 2024 6370 6406 6295 6405 0 -0.84(-0.01%)
Aug 14, 2024 6370 6406 6295 6406 0 +36.61(+0.57%)
Aug 13, 2024 6326 6375 6326 6369 0 +44.18(+0.70%)
Aug 12, 2024 6321 6352 6318 6325 0 +4.21(+0.07%)
Aug 11, 2024 6294 6342 6294 6321 0 +0.00(+0.00%)
Aug 10, 2024 6294 6342 6294 6321 0 +0.20(+0.00%)
Aug 09, 2024 6294 6342 6294 6321 0 +27.00(+0.43%)
Aug 08, 2024 6193 6295 6184 6294 0 +100.67(+1.63%)
Aug 07, 2024 6179 6264 6175 6193 0 +14.57(+0.24%)
Aug 06, 2024 6099 6192 6099 6179 0 +79.79(+1.31%)
Aug 05, 2024 6315 6315 6082 6099 0 -216.73(-3.43%)
Aug 04, 2024 6418 6418 6290 6315 0 +0.00(+0.00%)
Aug 03, 2024 6418 6418 6290 6315 0 +0.09(+0.00%)
Aug 02, 2024 6418 6418 6290 6315 0 -103.63(-1.61%)
Aug 01, 2024 6441 6454 6380 6419 0 -21.56(-0.33%)
Jul 31, 2024 6466 6502 6441 6441 0 -25.60(-0.40%)
Jul 30, 2024 6486 6495 6466 6466 0 -21.18(-0.33%)
Jul 29, 2024 6432 6487 6422 6487 0 +55.18(+0.86%)
Jul 28, 2024 6441 6487 6432 6432 0 +0.00(+0.00%)
Jul 27, 2024 6441 6487 6432 6432 0 -0.51(-0.01%)
Jul 26, 2024 6441 6487 6433 6433 0 -8.86(-0.14%)
Jul 25, 2024 6514 6514 6442 6442 0 -72.30(-1.11%)
Jul 24, 2024 6551 6559 6506 6514 0 -38.26(-0.58%)
Jul 23, 2024 6601 6604 6552 6552 0 -49.49(-0.75%)
Jul 22, 2024 6559 6605 6559 6602 0 +42.90(+0.65%)
Jul 21, 2024 6577 6589 6548 6559 0 +0.00(+0.00%)
Jul 20, 2024 6577 6589 6548 6559 0 -0.85(-0.01%)
Jul 19, 2024 6577 6589 6548 6560 0 -16.97(-0.26%)
Jul 18, 2024 6569 6617 6553 6576 0 +7.41(+0.11%)
Jul 17, 2024 6566 6597 6521 6569 0 +2.71(+0.04%)
Jul 16, 2024 6550 6589 6532 6566 0 +0.53(+0.01%)
Jul 15, 2024 6550 6589 6532 6566 0 +15.84(+0.24%)
Jul 14, 2024 6545 6553 6504 6550 0 +0.00(+0.00%)
Jul 13, 2024 6545 6553 6504 6550 0 -0.64(-0.01%)
Jul 12, 2024 6545 6553 6504 6551 0 +6.29(+0.10%)
Jul 11, 2024 6467 6544 6467 6544 0 +76.93(+1.19%)
Jul 10, 2024 6470 6496 6453 6467 0 -3.81(-0.06%)
Jul 09, 2024 6521 6521 6471 6471 0 -50.77(-0.78%)
Jul 08, 2024 6484 6522 6473 6522 0 +38.34(+0.59%)
Jul 07, 2024 6533 6533 6468 6484 0 +0.00(+0.00%)
Jul 06, 2024 6533 6533 6468 6484 0 -1.92(-0.03%)
Jul 05, 2024 6533 6533 6468 6486 0 -46.69(-0.71%)
Jul 04, 2024 6534 6553 6510 6532 0 -2.33(-0.04%)
Jul 03, 2024 6385 6535 6385 6535 0 +149.22(+2.34%)
Jul 02, 2024 6407 6415 6343 6385 0 -21.87(-0.34%)
Jul 01, 2024 6414 6466 6380 6407 0 -6.62(-0.10%)
Jun 30, 2024 6505 6505 6414 6414 0 +0.00(+0.00%)
Jun 29, 2024 6505 6505 6414 6414 0 +0.07(+0.00%)
Jun 28, 2024 6505 6505 6414 6414 0 -91.09(-1.40%)
Jun 27, 2024 6512 6512 6477 6505 0 -7.68(-0.12%)
Jun 26, 2024 6412 6555 6412 6513 0 +100.45(+1.57%)
Jun 25, 2024 6492 6515 6410 6412 0 -78.91(-1.22%)
Jun 24, 2024 6489 6499 6454 6491 0 +2.29(+0.04%)
Jun 23, 2024 6589 6589 6486 6489 0 +0.00(+0.00%)
Jun 22, 2024 6589 6589 6486 6489 0 +0.00(+0.00%)
Jun 21, 2024 6589 6589 6486 6489 0 -100.57(-1.53%)
Jun 20, 2024 6543 6591 6541 6589 0 -1.43(-0.02%)
Jun 19, 2024 6543 6591 6541 6591 0 +47.82(+0.73%)
Jun 18, 2024 6507 6558 6507 6543 0 +36.49(+0.56%)
Jun 17, 2024 6518 6529 6485 6506 0 -11.67(-0.18%)
Jun 16, 2024 6486 6518 6453 6518 0 +0.00(+0.00%)
Jun 15, 2024 6486 6518 6453 6518 0 -0.01(-0.00%)
Jun 14, 2024 6486 6518 6453 6518 0 +31.04(+0.48%)
Jun 13, 2024 6535 6553 6487 6487 0 -48.03(-0.73%)
Jun 12, 2024 6541 6586 6520 6535 0 -5.54(-0.08%)
Jun 11, 2024 6622 6622 6541 6541 0 -81.01(-1.22%)
Jun 10, 2024 6638 6670 6622 6622 0 -16.00(-0.24%)
Jun 09, 2024 6688 6702 6629 6638 0 +0.00(+0.00%)
Jun 08, 2024 6688 6702 6629 6638 0 -0.91(-0.01%)
Jun 07, 2024 6688 6702 6629 6639 0 -50.08(-0.75%)
Jun 06, 2024 6656 6689 6649 6689 0 +31.89(+0.48%)
Jun 05, 2024 6598 6681 6598 6657 0 +58.40(+0.89%)
Jun 04, 2024 6614 6624 6578 6598 0 -15.73(-0.24%)
Jun 03, 2024 6633 6651 6591 6614 0 -18.71(-0.28%)
Jun 02, 2024 6639 6676 6594 6633 0 +0.00(+0.00%)
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.