Canada markets closed

Inversiones La Construcción S.A. (ILC.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
8,102.00+2.00 (+0.02%)
At close: 04:00PM CLT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20248,102.008,181.008,039.908,102.008,102.0010,421
Jun 13, 20248,100.008,301.008,100.008,100.008,100.0018,569
Jun 12, 20248,300.008,300.008,258.008,300.008,300.008,640
Jun 11, 20248,300.008,300.008,160.008,300.008,300.008,550
Jun 10, 20248,390.008,390.008,250.008,390.008,390.006,211
Jun 07, 20248,250.008,398.008,237.808,250.008,250.0013,922
Jun 06, 20248,321.008,340.008,290.008,321.008,321.009,675
Jun 05, 20248,251.008,299.008,093.308,251.008,251.007,996
Jun 04, 20248,210.008,400.008,210.008,210.008,210.008,154
Jun 03, 20248,240.008,500.008,201.008,271.108,271.101,287
May 31, 20248,500.008,500.008,320.008,500.008,500.00224,269
May 30, 20248,440.008,470.008,257.508,389.408,389.402,132
May 29, 20248,440.008,471.508,260.008,409.308,409.301,112
May 28, 20248,399.908,500.008,295.108,338.808,338.801,360
May 27, 20248,300.008,300.008,214.908,295.108,295.10537
May 24, 20248,248.408,250.008,200.008,249.408,249.40504
May 23, 20248,195.008,195.008,000.008,188.408,188.402,270
May 22, 20248,100.008,166.008,000.008,090.308,090.301,551
May 20, 20248,170.008,177.008,149.008,162.908,162.9013,155
May 17, 20247,999.708,400.007,950.107,996.507,996.50400
May 17, 202442.32654 Dividend
May 16, 20248,455.008,600.008,176.008,455.008,412.6712,939
May 15, 20248,010.108,690.008,010.108,010.107,970.0010,867
May 14, 20248,645.009,000.008,500.008,604.008,560.93377
May 13, 20248,500.008,500.008,371.008,477.608,435.162,037
May 10, 20248,370.008,500.008,362.208,370.008,328.106,218
May 09, 20248,440.008,600.008,350.008,412.308,370.191,164
May 08, 20248,360.008,450.008,398.908,396.008,353.9758
May 07, 20248,433.908,434.008,381.008,413.808,371.684
May 06, 20248,400.008,440.008,380.008,423.608,381.436,184
May 03, 20248,500.008,600.008,351.008,398.008,355.966,832
May 02, 20248,400.008,500.008,399.008,404.208,362.1315
Apr 30, 20248,417.708,450.008,274.008,400.908,358.84577
Apr 29, 20248,449.008,500.008,398.008,449.008,406.705,628
Apr 26, 20248,300.008,441.008,260.008,300.008,258.45288
Apr 25, 20248,290.008,369.908,280.008,290.008,248.501,064
Apr 24, 20248,300.008,450.008,200.008,300.008,258.4519,116
Apr 23, 20248,200.008,350.008,110.508,200.008,158.9512,502
Apr 22, 20248,100.008,100.007,950.008,100.008,059.457,326
Apr 19, 20247,900.007,900.007,870.007,900.007,860.4514,043
Apr 18, 20247,890.107,950.007,850.007,890.107,850.604,905
Apr 17, 20247,950.008,027.007,801.007,950.007,910.205,257
Apr 16, 20248,027.008,090.107,999.008,027.007,986.826,054
Apr 15, 20248,130.008,140.008,000.008,130.008,089.3012,285
Apr 12, 20248,250.008,288.008,077.008,169.908,129.00998
Apr 11, 20248,280.008,280.008,269.908,280.008,238.5510,739
Apr 10, 20248,280.008,288.008,230.008,279.608,238.15120
Apr 09, 20248,222.008,250.008,167.008,214.708,173.58848
Apr 08, 20248,065.008,194.008,065.008,065.008,024.6318,663
Apr 05, 20248,091.808,200.008,050.008,060.208,019.8519,426
Apr 04, 20248,080.008,167.008,050.208,091.808,051.29490
Apr 03, 20248,150.008,127.908,040.008,064.508,024.1319,628
Apr 02, 20248,150.008,150.008,030.008,127.908,087.212,764
Apr 01, 20248,039.008,167.007,980.008,007.907,967.8165
Mar 28, 20248,050.008,060.008,040.008,050.208,009.90582
Mar 27, 20248,050.008,260.008,050.008,050.008,009.709,644
Mar 26, 20248,320.008,320.008,227.308,273.508,232.081,863
Mar 25, 20248,130.008,300.008,000.008,227.308,186.1129,367
Mar 22, 20248,100.008,150.008,000.008,107.108,066.521,724
Mar 21, 20248,050.008,350.007,980.008,070.308,029.90951
Mar 20, 20248,292.308,400.008,159.008,188.908,147.9116,736
Mar 19, 20248,258.408,450.008,258.408,292.308,250.791,003
Mar 18, 20248,480.008,500.008,350.008,402.508,360.44500
Mar 15, 20248,450.008,480.008,300.008,450.008,407.7065,698
Mar 14, 20248,439.708,450.008,202.008,338.408,296.66762
Mar 13, 20248,150.008,579.008,150.008,171.608,130.693,065
Mar 12, 20248,580.008,599.908,393.908,548.508,505.711,968
Mar 11, 20248,580.008,650.008,450.008,478.708,436.251,268
Mar 08, 20248,598.008,750.008,375.008,598.008,554.9632,899
Mar 07, 20248,375.008,400.008,100.008,375.008,333.074,565
Mar 06, 20248,200.008,200.008,180.008,198.308,157.26296
Mar 05, 20248,200.008,200.007,980.008,126.608,085.922,607
Mar 04, 20247,950.008,020.007,950.007,980.007,940.051,895
Mar 01, 20248,197.908,330.008,109.208,148.708,107.911,100
Feb 29, 20248,330.008,330.008,015.208,330.008,288.30555,577
Feb 28, 20248,300.008,350.008,100.008,293.008,251.481,380
Feb 27, 20248,345.008,500.008,250.008,335.708,293.971,379
Feb 26, 20248,369.008,375.008,255.008,367.308,325.412,844
Feb 23, 20248,324.008,389.908,200.008,324.008,282.339,888
Feb 22, 20248,166.008,185.008,050.008,166.008,125.1214,148
Feb 21, 20248,060.008,299.707,960.008,060.008,019.656,533
Feb 20, 20247,995.008,099.007,870.007,995.007,954.9817,447
Feb 19, 20248,000.008,100.007,940.008,000.007,959.956,832
Feb 16, 20247,990.007,990.007,551.007,990.007,950.0010,026
Feb 15, 20247,650.007,650.007,600.007,650.007,611.709,240
Feb 14, 20247,579.507,600.007,519.907,579.507,541.5610,716
Feb 13, 20247,519.907,600.007,300.007,519.907,482.2515,049
Feb 12, 20247,300.007,300.007,160.007,300.007,263.4613,849
Feb 09, 20247,250.007,250.007,220.007,234.707,198.482,190
Feb 08, 20247,250.007,280.007,180.007,250.007,213.7116,743
Feb 07, 20247,250.007,270.007,200.007,250.907,214.605,000
Feb 06, 20247,250.007,265.007,141.207,221.107,184.951,656
Feb 05, 20247,276.907,280.007,249.907,276.907,240.479,558
Feb 02, 20247,250.007,250.007,250.007,249.907,213.614,090
Feb 01, 20247,250.007,310.007,207.207,250.007,213.719,370
Jan 31, 20247,249.907,250.007,210.007,249.907,213.6111,110
Jan 30, 20247,301.007,301.007,080.007,207.707,171.621,607
Jan 29, 20247,100.007,100.007,000.007,100.007,064.4611,640
Jan 26, 20247,085.007,089.906,897.007,011.306,976.201,519
Jan 25, 20246,898.006,999.006,880.006,898.006,863.4717,119
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...