Inversiones La Construcción S.A. (ILC.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 8,050.00 | 8,148.30 | 8,000.00 | 8,050.00 | 8,050.00 | 31,544 |
| Jun 19, 2024 | 8,050.00 | 8,090.00 | 8,000.00 | 8,050.00 | 8,050.00 | 8,650 |
| Jun 18, 2024 | 8,045.00 | 8,100.00 | 8,000.00 | 8,045.00 | 8,045.00 | 8,600 |
| Jun 17, 2024 | 8,010.00 | 8,091.00 | 8,010.00 | 8,010.00 | 8,010.00 | 9,980 |
| Jun 14, 2024 | 8,102.00 | 8,181.00 | 8,039.90 | 8,102.00 | 8,102.00 | 10,421 |
| Jun 13, 2024 | 8,100.00 | 8,301.00 | 8,100.00 | 8,100.00 | 8,100.00 | 18,569 |
| Jun 12, 2024 | 8,300.00 | 8,300.00 | 8,258.00 | 8,300.00 | 8,300.00 | 8,640 |
| Jun 11, 2024 | 8,300.00 | 8,300.00 | 8,160.00 | 8,300.00 | 8,300.00 | 8,550 |
| Jun 10, 2024 | 8,390.00 | 8,390.00 | 8,250.00 | 8,390.00 | 8,390.00 | 6,211 |
| Jun 07, 2024 | 8,250.00 | 8,398.00 | 8,237.80 | 8,250.00 | 8,250.00 | 13,922 |
| Jun 06, 2024 | 8,321.00 | 8,340.00 | 8,290.00 | 8,321.00 | 8,321.00 | 9,675 |
| Jun 05, 2024 | 8,251.00 | 8,299.00 | 8,093.30 | 8,251.00 | 8,251.00 | 7,996 |
| Jun 04, 2024 | 8,210.00 | 8,400.00 | 8,210.00 | 8,210.00 | 8,210.00 | 8,154 |
| Jun 03, 2024 | 8,240.00 | 8,500.00 | 8,201.00 | 8,271.10 | 8,271.10 | 1,287 |
| May 31, 2024 | 8,500.00 | 8,500.00 | 8,320.00 | 8,500.00 | 8,500.00 | 224,269 |
| May 30, 2024 | 8,440.00 | 8,470.00 | 8,257.50 | 8,389.40 | 8,389.40 | 2,132 |
| May 29, 2024 | 8,440.00 | 8,471.50 | 8,260.00 | 8,409.30 | 8,409.30 | 1,112 |
| May 28, 2024 | 8,399.90 | 8,500.00 | 8,295.10 | 8,338.80 | 8,338.80 | 1,360 |
| May 27, 2024 | 8,300.00 | 8,300.00 | 8,214.90 | 8,295.10 | 8,295.10 | 537 |
| May 24, 2024 | 8,248.40 | 8,250.00 | 8,200.00 | 8,249.40 | 8,249.40 | 504 |
| May 23, 2024 | 8,195.00 | 8,195.00 | 8,000.00 | 8,188.40 | 8,188.40 | 2,270 |
| May 22, 2024 | 8,100.00 | 8,166.00 | 8,000.00 | 8,090.30 | 8,090.30 | 1,551 |
| May 20, 2024 | 8,170.00 | 8,177.00 | 8,149.00 | 8,162.90 | 8,162.90 | 13,155 |
| May 17, 2024 | 7,999.70 | 8,400.00 | 7,950.10 | 7,996.50 | 7,996.50 | 400 |
| May 17, 2024 | 42.32654 Dividend | |||||
| May 16, 2024 | 8,455.00 | 8,600.00 | 8,176.00 | 8,455.00 | 8,412.67 | 12,939 |
| May 15, 2024 | 8,010.10 | 8,690.00 | 8,010.10 | 8,010.10 | 7,970.00 | 10,867 |
| May 14, 2024 | 8,645.00 | 9,000.00 | 8,500.00 | 8,604.00 | 8,560.93 | 377 |
| May 13, 2024 | 8,500.00 | 8,500.00 | 8,371.00 | 8,477.60 | 8,435.16 | 2,037 |
| May 10, 2024 | 8,370.00 | 8,500.00 | 8,362.20 | 8,370.00 | 8,328.10 | 6,218 |
| May 09, 2024 | 8,440.00 | 8,600.00 | 8,350.00 | 8,412.30 | 8,370.19 | 1,164 |
| May 08, 2024 | 8,360.00 | 8,450.00 | 8,398.90 | 8,396.00 | 8,353.97 | 58 |
| May 07, 2024 | 8,433.90 | 8,434.00 | 8,381.00 | 8,413.80 | 8,371.68 | 4 |
| May 06, 2024 | 8,400.00 | 8,440.00 | 8,380.00 | 8,423.60 | 8,381.43 | 6,184 |
| May 03, 2024 | 8,500.00 | 8,600.00 | 8,351.00 | 8,398.00 | 8,355.96 | 6,832 |
| May 02, 2024 | 8,400.00 | 8,500.00 | 8,399.00 | 8,404.20 | 8,362.13 | 15 |
| Apr 30, 2024 | 8,417.70 | 8,450.00 | 8,274.00 | 8,400.90 | 8,358.84 | 577 |
| Apr 29, 2024 | 8,449.00 | 8,500.00 | 8,398.00 | 8,449.00 | 8,406.70 | 5,628 |
| Apr 26, 2024 | 8,300.00 | 8,441.00 | 8,260.00 | 8,300.00 | 8,258.45 | 288 |
| Apr 25, 2024 | 8,290.00 | 8,369.90 | 8,280.00 | 8,290.00 | 8,248.50 | 1,064 |
| Apr 24, 2024 | 8,300.00 | 8,450.00 | 8,200.00 | 8,300.00 | 8,258.45 | 19,116 |
| Apr 23, 2024 | 8,200.00 | 8,350.00 | 8,110.50 | 8,200.00 | 8,158.95 | 12,502 |
| Apr 22, 2024 | 8,100.00 | 8,100.00 | 7,950.00 | 8,100.00 | 8,059.45 | 7,326 |
| Apr 19, 2024 | 7,900.00 | 7,900.00 | 7,870.00 | 7,900.00 | 7,860.45 | 14,043 |
| Apr 18, 2024 | 7,890.10 | 7,950.00 | 7,850.00 | 7,890.10 | 7,850.60 | 4,905 |
| Apr 17, 2024 | 7,950.00 | 8,027.00 | 7,801.00 | 7,950.00 | 7,910.20 | 5,257 |
| Apr 16, 2024 | 8,027.00 | 8,090.10 | 7,999.00 | 8,027.00 | 7,986.82 | 6,054 |
| Apr 15, 2024 | 8,130.00 | 8,140.00 | 8,000.00 | 8,130.00 | 8,089.30 | 12,285 |
| Apr 12, 2024 | 8,250.00 | 8,288.00 | 8,077.00 | 8,169.90 | 8,129.00 | 998 |
| Apr 11, 2024 | 8,280.00 | 8,280.00 | 8,269.90 | 8,280.00 | 8,238.55 | 10,739 |
| Apr 10, 2024 | 8,280.00 | 8,288.00 | 8,230.00 | 8,279.60 | 8,238.15 | 120 |
| Apr 09, 2024 | 8,222.00 | 8,250.00 | 8,167.00 | 8,214.70 | 8,173.58 | 848 |
| Apr 08, 2024 | 8,065.00 | 8,194.00 | 8,065.00 | 8,065.00 | 8,024.63 | 18,663 |
| Apr 05, 2024 | 8,091.80 | 8,200.00 | 8,050.00 | 8,060.20 | 8,019.85 | 19,426 |
| Apr 04, 2024 | 8,080.00 | 8,167.00 | 8,050.20 | 8,091.80 | 8,051.29 | 490 |
| Apr 03, 2024 | 8,150.00 | 8,127.90 | 8,040.00 | 8,064.50 | 8,024.13 | 19,628 |
| Apr 02, 2024 | 8,150.00 | 8,150.00 | 8,030.00 | 8,127.90 | 8,087.21 | 2,764 |
| Apr 01, 2024 | 8,039.00 | 8,167.00 | 7,980.00 | 8,007.90 | 7,967.81 | 65 |
| Mar 28, 2024 | 8,050.00 | 8,060.00 | 8,040.00 | 8,050.20 | 8,009.90 | 582 |
| Mar 27, 2024 | 8,050.00 | 8,260.00 | 8,050.00 | 8,050.00 | 8,009.70 | 9,644 |
| Mar 26, 2024 | 8,320.00 | 8,320.00 | 8,227.30 | 8,273.50 | 8,232.08 | 1,863 |
| Mar 25, 2024 | 8,130.00 | 8,300.00 | 8,000.00 | 8,227.30 | 8,186.11 | 29,367 |
| Mar 22, 2024 | 8,100.00 | 8,150.00 | 8,000.00 | 8,107.10 | 8,066.52 | 1,724 |
| Mar 21, 2024 | 8,050.00 | 8,350.00 | 7,980.00 | 8,070.30 | 8,029.90 | 951 |
| Mar 20, 2024 | 8,292.30 | 8,400.00 | 8,159.00 | 8,188.90 | 8,147.91 | 16,736 |
| Mar 19, 2024 | 8,258.40 | 8,450.00 | 8,258.40 | 8,292.30 | 8,250.79 | 1,003 |
| Mar 18, 2024 | 8,480.00 | 8,500.00 | 8,350.00 | 8,402.50 | 8,360.44 | 500 |
| Mar 15, 2024 | 8,450.00 | 8,480.00 | 8,300.00 | 8,450.00 | 8,407.70 | 65,698 |
| Mar 14, 2024 | 8,439.70 | 8,450.00 | 8,202.00 | 8,338.40 | 8,296.66 | 762 |
| Mar 13, 2024 | 8,150.00 | 8,579.00 | 8,150.00 | 8,171.60 | 8,130.69 | 3,065 |
| Mar 12, 2024 | 8,580.00 | 8,599.90 | 8,393.90 | 8,548.50 | 8,505.71 | 1,968 |
| Mar 11, 2024 | 8,580.00 | 8,650.00 | 8,450.00 | 8,478.70 | 8,436.25 | 1,268 |
| Mar 08, 2024 | 8,598.00 | 8,750.00 | 8,375.00 | 8,598.00 | 8,554.96 | 32,899 |
| Mar 07, 2024 | 8,375.00 | 8,400.00 | 8,100.00 | 8,375.00 | 8,333.07 | 4,565 |
| Mar 06, 2024 | 8,200.00 | 8,200.00 | 8,180.00 | 8,198.30 | 8,157.26 | 296 |
| Mar 05, 2024 | 8,200.00 | 8,200.00 | 7,980.00 | 8,126.60 | 8,085.92 | 2,607 |
| Mar 04, 2024 | 7,950.00 | 8,020.00 | 7,950.00 | 7,980.00 | 7,940.05 | 1,895 |
| Mar 01, 2024 | 8,197.90 | 8,330.00 | 8,109.20 | 8,148.70 | 8,107.91 | 1,100 |
| Feb 29, 2024 | 8,330.00 | 8,330.00 | 8,015.20 | 8,330.00 | 8,288.30 | 555,577 |
| Feb 28, 2024 | 8,300.00 | 8,350.00 | 8,100.00 | 8,293.00 | 8,251.48 | 1,380 |
| Feb 27, 2024 | 8,345.00 | 8,500.00 | 8,250.00 | 8,335.70 | 8,293.97 | 1,379 |
| Feb 26, 2024 | 8,369.00 | 8,375.00 | 8,255.00 | 8,367.30 | 8,325.41 | 2,844 |
| Feb 23, 2024 | 8,324.00 | 8,389.90 | 8,200.00 | 8,324.00 | 8,282.33 | 9,888 |
| Feb 22, 2024 | 8,166.00 | 8,185.00 | 8,050.00 | 8,166.00 | 8,125.12 | 14,148 |
| Feb 21, 2024 | 8,060.00 | 8,299.70 | 7,960.00 | 8,060.00 | 8,019.65 | 6,533 |
| Feb 20, 2024 | 7,995.00 | 8,099.00 | 7,870.00 | 7,995.00 | 7,954.98 | 17,447 |
| Feb 19, 2024 | 8,000.00 | 8,100.00 | 7,940.00 | 8,000.00 | 7,959.95 | 6,832 |
| Feb 16, 2024 | 7,990.00 | 7,990.00 | 7,551.00 | 7,990.00 | 7,950.00 | 10,026 |
| Feb 15, 2024 | 7,650.00 | 7,650.00 | 7,600.00 | 7,650.00 | 7,611.70 | 9,240 |
| Feb 14, 2024 | 7,579.50 | 7,600.00 | 7,519.90 | 7,579.50 | 7,541.56 | 10,716 |
| Feb 13, 2024 | 7,519.90 | 7,600.00 | 7,300.00 | 7,519.90 | 7,482.25 | 15,049 |
| Feb 12, 2024 | 7,300.00 | 7,300.00 | 7,160.00 | 7,300.00 | 7,263.46 | 13,849 |
| Feb 09, 2024 | 7,250.00 | 7,250.00 | 7,220.00 | 7,234.70 | 7,198.48 | 2,190 |
| Feb 08, 2024 | 7,250.00 | 7,280.00 | 7,180.00 | 7,250.00 | 7,213.71 | 16,743 |
| Feb 07, 2024 | 7,250.00 | 7,270.00 | 7,200.00 | 7,250.90 | 7,214.60 | 5,000 |
| Feb 06, 2024 | 7,250.00 | 7,265.00 | 7,141.20 | 7,221.10 | 7,184.95 | 1,656 |
| Feb 05, 2024 | 7,276.90 | 7,280.00 | 7,249.90 | 7,276.90 | 7,240.47 | 9,558 |
| Feb 02, 2024 | 7,250.00 | 7,250.00 | 7,250.00 | 7,249.90 | 7,213.61 | 4,090 |
| Feb 01, 2024 | 7,250.00 | 7,310.00 | 7,207.20 | 7,250.00 | 7,213.71 | 9,370 |
| Jan 31, 2024 | 7,249.90 | 7,250.00 | 7,210.00 | 7,249.90 | 7,213.61 | 11,110 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.