Canada markets open in 8 hours 51 minutes

Instituto de Diagnóstico S.A. (INDISA.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
1,458.90-29.50 (-1.98%)
At close: 02:34PM CLT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20241,458.901,458.901,458.901,458.901,458.9012,810
May 17, 20241,488.401,488.401,488.401,488.401,488.40-
May 16, 20241,488.401,488.401,488.401,488.401,488.40-
May 15, 20241,488.201,488.501,488.201,488.401,488.4025,248
May 14, 20241,470.001,470.001,465.201,466.901,466.902,500
May 13, 20241,499.001,499.001,499.001,499.001,499.00-
May 13, 20240.31 Dividend
May 10, 20241,460.801,500.001,460.801,499.001,498.6997,292
May 09, 20241,469.901,469.901,460.801,465.701,465.4027,771
May 08, 20241,467.401,467.401,467.401,467.401,467.10-
May 07, 20241,470.001,460.801,460.801,467.401,467.10928
May 06, 20241,467.201,467.201,467.201,467.401,467.101,749
May 03, 20241,457.901,472.001,457.901,467.401,467.1042,869
May 02, 20241,471.901,471.901,471.901,471.901,471.60-
Apr 30, 20241,471.901,471.901,471.901,471.901,471.60-
Apr 29, 20241,471.901,471.901,471.901,471.901,471.60-
Apr 26, 20241,471.901,471.901,471.901,471.901,471.60-
Apr 25, 20241,471.901,471.901,471.901,471.901,471.60-
Apr 24, 20241,449.901,472.001,448.001,471.901,471.60130,222
Apr 23, 20241,470.701,470.701,470.701,470.701,470.40-
Apr 22, 20241,457.901,457.901,457.901,470.701,470.401,137
Apr 19, 20241,470.701,470.701,470.701,470.701,470.40-
Apr 18, 20241,470.701,470.701,470.701,470.701,470.40-
Apr 17, 20241,470.701,470.701,470.701,470.701,470.40-
Apr 16, 20241,470.701,470.701,470.701,470.701,470.40-
Apr 15, 20241,470.701,470.701,470.701,470.701,470.40-
Apr 12, 20241,470.701,470.701,470.701,470.701,470.406,997
Apr 11, 20241,500.001,500.001,500.001,479.401,479.091,000
Apr 10, 20241,479.401,479.401,479.401,479.401,479.09-
Apr 09, 20241,475.001,475.001,475.001,479.401,479.091,749
Apr 08, 20241,479.401,479.401,479.401,479.401,479.09675
Apr 05, 20241,479.401,479.401,479.401,479.401,479.09-
Apr 04, 20241,479.401,479.401,479.401,479.401,479.09-
Apr 03, 20241,479.401,479.401,479.401,479.401,479.09-
Apr 02, 20241,480.001,480.001,478.601,479.401,479.0947,550
Apr 01, 20241,480.001,480.001,480.001,480.001,479.69-
Mar 28, 20241,480.001,480.001,480.001,480.001,479.69-
Mar 27, 20241,480.001,480.001,480.001,480.001,479.69-
Mar 26, 20241,468.701,483.001,460.001,480.001,479.6941,349
Mar 25, 20241,478.101,493.001,478.101,478.101,477.7912,000
Mar 22, 20241,487.401,487.401,487.401,487.401,487.09111,325
Mar 21, 20241,497.901,497.901,487.401,487.401,487.09122,109
Mar 20, 20241,496.301,530.001,496.301,519.401,519.0927,053
Mar 19, 20241,491.001,491.001,491.001,491.001,490.6967,070
Mar 18, 20241,476.101,493.901,476.101,484.701,484.3929,765
Mar 15, 20241,452.001,452.001,452.001,451.201,450.90415
Mar 14, 20241,452.001,452.001,430.001,451.201,450.9015,020
Mar 13, 20241,419.001,419.001,419.001,419.001,418.71-
Mar 12, 20241,419.001,419.001,419.001,419.001,418.71-
Mar 11, 20241,419.001,419.001,419.001,419.001,418.7114,000
Mar 08, 20241,400.001,405.101,390.001,405.101,404.8136,999
Mar 07, 20241,390.001,400.001,400.001,390.701,390.412,158
Mar 06, 20241,390.701,390.701,390.701,390.701,390.41-
Mar 05, 20241,390.701,390.701,390.701,390.701,390.41-
Mar 04, 20241,390.001,390.901,390.001,390.701,390.4166,072
Mar 01, 20241,362.101,379.901,362.101,364.801,364.5214,749
Feb 29, 20241,320.001,360.001,320.001,339.401,339.1220,863
Feb 28, 20241,277.201,298.601,263.801,294.301,294.0329,455
Feb 27, 20241,271.201,271.201,271.201,271.201,270.94-
Feb 26, 20241,297.201,297.201,297.201,271.201,270.9443
Feb 23, 20241,297.201,297.201,297.201,271.201,270.943,933
Feb 22, 20241,261.801,261.801,261.801,271.201,270.949
Feb 21, 20241,265.301,278.301,250.001,271.201,270.9433,040
Feb 20, 20241,246.401,261.501,246.401,257.501,257.2442,296
Feb 19, 20241,246.401,245.001,245.001,241.201,240.944,526
Feb 16, 20241,290.001,290.001,241.201,241.201,240.9441,713
Feb 15, 20241,281.101,281.101,280.801,281.201,280.9329,221
Feb 14, 20241,327.101,327.101,327.101,327.101,326.83-
Feb 13, 20241,321.001,321.001,321.001,327.101,326.83285
Feb 12, 20241,322.901,322.901,322.901,327.101,326.833,770
Feb 09, 20241,320.001,320.001,320.001,327.101,326.833,774
Feb 08, 20241,340.001,340.001,320.001,327.101,326.8333,965
Feb 07, 20241,352.001,352.001,336.801,349.101,348.828,825
Feb 06, 20241,351.901,352.001,351.901,352.001,351.7225,528
Feb 05, 20241,351.901,351.901,351.901,351.901,351.62-
Feb 02, 20241,354.201,355.001,349.501,351.901,351.62114,523
Feb 01, 20241,326.901,326.901,326.901,327.501,327.2314,240
Jan 31, 20241,290.101,290.101,290.101,290.101,289.83-
Jan 30, 20241,290.101,290.101,290.101,290.101,289.8320,026
Jan 29, 20241,277.301,277.301,277.301,277.301,277.0414,432
Jan 26, 20241,253.301,260.801,248.201,254.601,254.3443,174
Jan 25, 20241,237.701,237.701,230.001,235.401,235.1439,799
Jan 24, 20241,201.001,201.001,200.001,200.801,200.5580,001
Jan 23, 20241,200.101,212.301,199.201,199.301,199.053,000
Jan 22, 20241,233.801,233.801,233.001,233.401,233.1430,174
Jan 19, 20241,269.701,269.701,269.701,269.701,269.44-
Jan 18, 20241,269.701,269.701,269.701,269.701,269.44-
Jan 17, 20241,269.701,269.701,269.701,269.701,269.4414,518
Jan 16, 20241,290.401,290.401,285.401,285.401,285.1359,197
Jan 15, 20241,281.201,281.201,281.201,281.201,280.93-
Jan 12, 20241,286.001,297.001,286.001,281.201,280.935,065
Jan 11, 20241,278.301,284.001,278.301,281.201,280.9328,994
Jan 10, 20241,262.001,263.201,263.201,263.201,262.9415,124
Jan 09, 20241,229.301,229.301,229.301,263.101,262.84770
Jan 08, 20241,262.001,262.001,262.001,263.101,262.8440
Jan 05, 20241,263.101,263.101,263.101,263.101,262.84-
Jan 04, 20241,250.001,250.001,250.001,263.101,262.84292
Jan 03, 20241,250.001,250.001,250.001,263.101,262.84405
Jan 02, 20241,234.301,250.001,234.301,263.101,262.841,062
Dec 29, 20231,263.101,263.101,263.101,263.101,262.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...