Inversiones La Construcción S.A. (ILC.SN)
Santiago - Santiago Precio retrasado. Divisa en CLP.
Añadir a la lista de seguimiento
Al cierre: 03:38PM CLT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 8,170.00 | 8,177.00 | 8,149.00 | 8,170.00 | 8,170.00 | 13,155 |
| 17 may 2024 | 7,999.70 | 8,400.00 | 7,950.10 | 7,996.50 | 7,996.50 | 400 |
| 17 may 2024 | 42.32654 Dividendo | |||||
| 16 may 2024 | 8,455.00 | 8,600.00 | 8,176.00 | 8,455.00 | 8,412.67 | 12,939 |
| 15 may 2024 | 8,010.10 | 8,690.00 | 8,010.10 | 8,010.10 | 7,970.00 | 10,867 |
| 14 may 2024 | 8,645.00 | 9,000.00 | 8,500.00 | 8,604.00 | 8,560.93 | 377 |
| 13 may 2024 | 8,500.00 | 8,500.00 | 8,371.00 | 8,477.60 | 8,435.16 | 2,037 |
| 10 may 2024 | 8,370.00 | 8,500.00 | 8,362.20 | 8,370.00 | 8,328.10 | 6,218 |
| 09 may 2024 | 8,440.00 | 8,600.00 | 8,350.00 | 8,412.30 | 8,370.19 | 1,164 |
| 08 may 2024 | 8,360.00 | 8,450.00 | 8,398.90 | 8,396.00 | 8,353.97 | 58 |
| 07 may 2024 | 8,433.90 | 8,434.00 | 8,381.00 | 8,413.80 | 8,371.68 | 4 |
| 06 may 2024 | 8,400.00 | 8,440.00 | 8,380.00 | 8,423.60 | 8,381.43 | 6,184 |
| 03 may 2024 | 8,500.00 | 8,600.00 | 8,351.00 | 8,398.00 | 8,355.96 | 6,832 |
| 02 may 2024 | 8,400.00 | 8,500.00 | 8,399.00 | 8,404.20 | 8,362.13 | 15 |
| 30 abr 2024 | 8,417.70 | 8,450.00 | 8,274.00 | 8,400.90 | 8,358.84 | 577 |
| 29 abr 2024 | 8,449.00 | 8,500.00 | 8,398.00 | 8,449.00 | 8,406.70 | 5,628 |
| 26 abr 2024 | 8,300.00 | 8,441.00 | 8,260.00 | 8,300.00 | 8,258.45 | 288 |
| 25 abr 2024 | 8,290.00 | 8,369.90 | 8,280.00 | 8,290.00 | 8,248.50 | 1,064 |
| 24 abr 2024 | 8,300.00 | 8,450.00 | 8,200.00 | 8,300.00 | 8,258.45 | 19,116 |
| 23 abr 2024 | 8,200.00 | 8,350.00 | 8,110.50 | 8,200.00 | 8,158.95 | 12,502 |
| 22 abr 2024 | 8,100.00 | 8,100.00 | 7,950.00 | 8,100.00 | 8,059.45 | 7,326 |
| 19 abr 2024 | 7,900.00 | 7,900.00 | 7,870.00 | 7,900.00 | 7,860.45 | 14,043 |
| 18 abr 2024 | 7,890.10 | 7,950.00 | 7,850.00 | 7,890.10 | 7,850.60 | 4,905 |
| 17 abr 2024 | 7,950.00 | 8,027.00 | 7,801.00 | 7,950.00 | 7,910.20 | 5,257 |
| 16 abr 2024 | 8,027.00 | 8,090.10 | 7,999.00 | 8,027.00 | 7,986.82 | 6,054 |
| 15 abr 2024 | 8,130.00 | 8,140.00 | 8,000.00 | 8,130.00 | 8,089.30 | 12,285 |
| 12 abr 2024 | 8,250.00 | 8,288.00 | 8,077.00 | 8,169.90 | 8,129.00 | 998 |
| 11 abr 2024 | 8,280.00 | 8,280.00 | 8,269.90 | 8,280.00 | 8,238.55 | 10,739 |
| 10 abr 2024 | 8,280.00 | 8,288.00 | 8,230.00 | 8,279.60 | 8,238.15 | 120 |
| 09 abr 2024 | 8,222.00 | 8,250.00 | 8,167.00 | 8,214.70 | 8,173.58 | 848 |
| 08 abr 2024 | 8,065.00 | 8,194.00 | 8,065.00 | 8,065.00 | 8,024.63 | 18,663 |
| 05 abr 2024 | 8,091.80 | 8,200.00 | 8,050.00 | 8,060.20 | 8,019.85 | 19,426 |
| 04 abr 2024 | 8,080.00 | 8,167.00 | 8,050.20 | 8,091.80 | 8,051.29 | 490 |
| 03 abr 2024 | 8,150.00 | 8,127.90 | 8,040.00 | 8,064.50 | 8,024.13 | 19,628 |
| 02 abr 2024 | 8,150.00 | 8,150.00 | 8,030.00 | 8,127.90 | 8,087.21 | 2,764 |
| 01 abr 2024 | 8,039.00 | 8,167.00 | 7,980.00 | 8,007.90 | 7,967.81 | 65 |
| 28 mar 2024 | 8,050.00 | 8,060.00 | 8,040.00 | 8,050.20 | 8,009.90 | 582 |
| 27 mar 2024 | 8,050.00 | 8,260.00 | 8,050.00 | 8,050.00 | 8,009.70 | 9,644 |
| 26 mar 2024 | 8,320.00 | 8,320.00 | 8,227.30 | 8,273.50 | 8,232.08 | 1,863 |
| 25 mar 2024 | 8,130.00 | 8,300.00 | 8,000.00 | 8,227.30 | 8,186.11 | 29,367 |
| 22 mar 2024 | 8,100.00 | 8,150.00 | 8,000.00 | 8,107.10 | 8,066.52 | 1,724 |
| 21 mar 2024 | 8,050.00 | 8,350.00 | 7,980.00 | 8,070.30 | 8,029.90 | 951 |
| 20 mar 2024 | 8,292.30 | 8,400.00 | 8,159.00 | 8,188.90 | 8,147.91 | 16,736 |
| 19 mar 2024 | 8,258.40 | 8,450.00 | 8,258.40 | 8,292.30 | 8,250.79 | 1,003 |
| 18 mar 2024 | 8,480.00 | 8,500.00 | 8,350.00 | 8,402.50 | 8,360.44 | 500 |
| 15 mar 2024 | 8,450.00 | 8,480.00 | 8,300.00 | 8,450.00 | 8,407.70 | 65,698 |
| 14 mar 2024 | 8,439.70 | 8,450.00 | 8,202.00 | 8,338.40 | 8,296.66 | 762 |
| 13 mar 2024 | 8,150.00 | 8,579.00 | 8,150.00 | 8,171.60 | 8,130.69 | 3,065 |
| 12 mar 2024 | 8,580.00 | 8,599.90 | 8,393.90 | 8,548.50 | 8,505.71 | 1,968 |
| 11 mar 2024 | 8,580.00 | 8,650.00 | 8,450.00 | 8,478.70 | 8,436.25 | 1,268 |
| 08 mar 2024 | 8,598.00 | 8,750.00 | 8,375.00 | 8,598.00 | 8,554.96 | 32,899 |
| 07 mar 2024 | 8,375.00 | 8,400.00 | 8,100.00 | 8,375.00 | 8,333.07 | 4,565 |
| 06 mar 2024 | 8,200.00 | 8,200.00 | 8,180.00 | 8,198.30 | 8,157.26 | 296 |
| 05 mar 2024 | 8,200.00 | 8,200.00 | 7,980.00 | 8,126.60 | 8,085.92 | 2,607 |
| 04 mar 2024 | 7,950.00 | 8,020.00 | 7,950.00 | 7,980.00 | 7,940.05 | 1,895 |
| 01 mar 2024 | 8,197.90 | 8,330.00 | 8,109.20 | 8,148.70 | 8,107.91 | 1,100 |
| 29 feb 2024 | 8,330.00 | 8,330.00 | 8,015.20 | 8,330.00 | 8,288.30 | 555,577 |
| 28 feb 2024 | 8,300.00 | 8,350.00 | 8,100.00 | 8,293.00 | 8,251.48 | 1,380 |
| 27 feb 2024 | 8,345.00 | 8,500.00 | 8,250.00 | 8,335.70 | 8,293.97 | 1,379 |
| 26 feb 2024 | 8,369.00 | 8,375.00 | 8,255.00 | 8,367.30 | 8,325.41 | 2,844 |
| 23 feb 2024 | 8,324.00 | 8,389.90 | 8,200.00 | 8,324.00 | 8,282.33 | 9,888 |
| 22 feb 2024 | 8,166.00 | 8,185.00 | 8,050.00 | 8,166.00 | 8,125.12 | 14,148 |
| 21 feb 2024 | 8,060.00 | 8,299.70 | 7,960.00 | 8,060.00 | 8,019.65 | 6,533 |
| 20 feb 2024 | 7,995.00 | 8,099.00 | 7,870.00 | 7,995.00 | 7,954.98 | 17,447 |
| 19 feb 2024 | 8,000.00 | 8,100.00 | 7,940.00 | 8,000.00 | 7,959.95 | 6,832 |
| 16 feb 2024 | 7,990.00 | 7,990.00 | 7,551.00 | 7,990.00 | 7,950.00 | 10,026 |
| 15 feb 2024 | 7,650.00 | 7,650.00 | 7,600.00 | 7,650.00 | 7,611.70 | 9,240 |
| 14 feb 2024 | 7,579.50 | 7,600.00 | 7,519.90 | 7,579.50 | 7,541.56 | 10,716 |
| 13 feb 2024 | 7,519.90 | 7,600.00 | 7,300.00 | 7,519.90 | 7,482.25 | 15,049 |
| 12 feb 2024 | 7,300.00 | 7,300.00 | 7,160.00 | 7,300.00 | 7,263.46 | 13,849 |
| 09 feb 2024 | 7,250.00 | 7,250.00 | 7,220.00 | 7,234.70 | 7,198.48 | 2,190 |
| 08 feb 2024 | 7,250.00 | 7,280.00 | 7,180.00 | 7,250.00 | 7,213.71 | 16,743 |
| 07 feb 2024 | 7,250.00 | 7,270.00 | 7,200.00 | 7,250.90 | 7,214.60 | 5,000 |
| 06 feb 2024 | 7,250.00 | 7,265.00 | 7,141.20 | 7,221.10 | 7,184.95 | 1,656 |
| 05 feb 2024 | 7,276.90 | 7,280.00 | 7,249.90 | 7,276.90 | 7,240.47 | 9,558 |
| 02 feb 2024 | 7,250.00 | 7,250.00 | 7,250.00 | 7,249.90 | 7,213.61 | 4,090 |
| 01 feb 2024 | 7,250.00 | 7,310.00 | 7,207.20 | 7,250.00 | 7,213.71 | 9,370 |
| 31 ene 2024 | 7,249.90 | 7,250.00 | 7,210.00 | 7,249.90 | 7,213.61 | 11,110 |
| 30 ene 2024 | 7,301.00 | 7,301.00 | 7,080.00 | 7,207.70 | 7,171.62 | 1,607 |
| 29 ene 2024 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,064.46 | 11,640 |
| 26 ene 2024 | 7,085.00 | 7,089.90 | 6,897.00 | 7,011.30 | 6,976.20 | 1,519 |
| 25 ene 2024 | 6,898.00 | 6,999.00 | 6,880.00 | 6,898.00 | 6,863.47 | 17,119 |
| 24 ene 2024 | 6,897.90 | 6,909.00 | 6,850.00 | 6,897.90 | 6,863.37 | 8,947 |
| 23 ene 2024 | 6,890.00 | 6,909.00 | 6,850.00 | 6,878.90 | 6,844.46 | 717 |
| 22 ene 2024 | 6,850.10 | 6,850.10 | 6,730.00 | 6,850.10 | 6,815.81 | 9,575 |
| 19 ene 2024 | 6,800.00 | 6,810.20 | 6,750.00 | 6,800.00 | 6,765.96 | 14,056 |
| 18 ene 2024 | 6,879.00 | 6,890.00 | 6,800.00 | 6,879.00 | 6,844.56 | 57,957 |
| 17 ene 2024 | 6,852.00 | 6,997.00 | 6,805.00 | 6,852.00 | 6,817.70 | 5,429 |
| 16 ene 2024 | 6,919.00 | 6,989.00 | 6,796.50 | 6,919.00 | 6,884.36 | 8,750 |
| 15 ene 2024 | 6,900.00 | 6,900.00 | 6,795.00 | 6,900.00 | 6,865.46 | 7,700 |
| 12 ene 2024 | 6,890.00 | 6,950.00 | 6,860.00 | 6,890.00 | 6,855.51 | 8,036 |
| 11 ene 2024 | 6,879.80 | 7,200.00 | 6,700.00 | 6,879.80 | 6,845.36 | 7,700 |
| 10 ene 2024 | 6,878.80 | 6,898.80 | 6,800.00 | 6,878.80 | 6,844.36 | 8,608 |
| 09 ene 2024 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,765.96 | 11,150 |
| 08 ene 2024 | 6,600.00 | 6,600.00 | 6,470.00 | 6,600.00 | 6,566.96 | 13,500 |
| 05 ene 2024 | 6,475.00 | 6,479.00 | 6,400.00 | 6,475.00 | 6,442.59 | 7,819 |
| 04 ene 2024 | 6,479.00 | 6,520.00 | 6,402.60 | 6,479.00 | 6,446.57 | 9,875 |
| 03 ene 2024 | 6,499.60 | 6,548.00 | 6,415.10 | 6,499.60 | 6,467.06 | 7,921 |
| 02 ene 2024 | 6,406.00 | 6,499.00 | 6,329.00 | 6,423.20 | 6,391.05 | 2,000 |
| 29 dic 2023 | 6,310.00 | 6,390.00 | 6,298.00 | 6,329.60 | 6,297.91 | 4,046 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.