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

Chile IPSA Index (IX: IPSA )

6,359.10 -6.98 (-0.11%)
Daily Price Updated: 4:45 PM EDT, Apr 22, 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 (%)
Oct 30, 2020 3583 3599 3530 3540 0 +0.00(+0.00%)
Oct 29, 2020 3583 3599 3530 3540 0 +0.00(+0.00%)
Oct 28, 2020 3583 3599 3530 3540 0 -157.08(-4.25%)
Oct 27, 2020 3706 3752 3675 3697 0 -8.99(-0.24%)
Oct 26, 2020 3808 3808 3701 3706 0 -101.96(-2.68%)
Oct 23, 2020 3811 3831 3799 3808 0 +0.00(+0.00%)
Oct 22, 2020 3811 3831 3799 3808 0 +25.29(+0.67%)
Oct 21, 2020 3673 3783 3670 3783 0 +109.74(+2.99%)
Oct 20, 2020 3632 3679 3632 3673 0 +41.12(+1.13%)
Oct 19, 2020 3641 3677 3631 3632 0 -8.78(-0.24%)
Oct 16, 2020 3662 3675 3629 3641 0 +0.00(+0.00%)
Oct 15, 2020 3662 3675 3629 3641 0 -23.82(-0.65%)
Oct 14, 2020 3655 3666 3640 3664 0 +9.71(+0.27%)
Oct 13, 2020 3677 3691 3637 3655 0 -22.76(-0.62%)
Oct 09, 2020 3650 3692 3636 3677 0 +0.00(+0.00%)
Oct 08, 2020 3650 3692 3636 3677 0 +89.10(+2.48%)
Oct 07, 2020 3622 3629 3581 3588 0 -33.36(-0.92%)
Oct 06, 2020 3676 3683 3613 3622 0 -54.12(-1.47%)
Oct 05, 2020 3666 3699 3663 3676 0 +9.80(+0.27%)
Oct 02, 2020 3635 3674 3591 3666 0 +0.00(+0.00%)
Oct 01, 2020 3635 3674 3591 3666 0 +28.73(+0.79%)
Sep 30, 2020 3555 3637 3555 3637 0 +81.98(+2.31%)
Sep 29, 2020 3595 3595 3540 3555 0 -40.07(-1.11%)
Sep 28, 2020 3589 3632 3589 3595 0 +6.35(+0.18%)
Sep 25, 2020 3571 3589 3563 3589 0 +0.00(+0.00%)
Sep 24, 2020 3571 3589 3563 3589 0 +68.59(+1.95%)
Sep 23, 2020 3635 3635 3513 3520 0 -114.18(-3.14%)
Sep 22, 2020 3644 3678 3635 3635 0 -9.22(-0.25%)
Sep 21, 2020 3730 3730 3641 3644 0 -85.79(-2.30%)
Sep 17, 2020 3717 3730 3679 3730 0 +0.00(+0.00%)
Sep 16, 2020 3717 3730 3679 3730 0 +7.93(+0.21%)
Sep 15, 2020 3710 3736 3710 3722 0 +11.87(+0.32%)
Sep 14, 2020 3713 3748 3708 3710 0 -2.83(-0.08%)
Sep 11, 2020 3687 3716 3658 3713 0 +0.00(+0.00%)
Sep 10, 2020 3687 3716 3658 3713 0 -59.05(-1.57%)
Sep 09, 2020 3826 3838 3772 3772 0 -54.35(-1.42%)
Sep 08, 2020 3854 3854 3814 3826 0 -28.14(-0.73%)
Sep 07, 2020 3811 3856 3811 3854 0 +43.60(+1.14%)
Sep 04, 2020 3846 3859 3795 3811 0 +0.00(+0.00%)
Sep 03, 2020 3846 3859 3795 3811 0 -4.85(-0.13%)
Sep 02, 2020 3753 3829 3753 3815 0 +62.51(+1.67%)
Sep 01, 2020 3767 3791 3738 3753 0 -14.20(-0.38%)
Aug 31, 2020 3874 3886 3767 3767 0 -108.78(-2.81%)
Aug 28, 2020 3888 3922 3868 3876 0 +2.16(+0.06%)
Aug 27, 2020 3888 3922 3868 3874 0 +12.12(+0.31%)
Aug 26, 2020 3898 3908 3856 3862 0 -36.08(-0.93%)
Aug 25, 2020 3962 3973 3886 3898 0 -64.64(-1.63%)
Aug 24, 2020 3995 4012 3957 3962 0 -32.34(-0.81%)
Aug 21, 2020 3978 3995 3968 3995 0 +0.00(+0.00%)
Aug 20, 2020 3978 3995 3968 3995 0 -4.09(-0.10%)
Aug 19, 2020 4024 4028 3987 3999 0 -24.96(-0.62%)
Aug 18, 2020 4041 4052 4004 4024 0 -17.26(-0.43%)
Aug 17, 2020 4017 4045 4017 4041 0 +23.91(+0.60%)
Aug 14, 2020 4005 4027 4005 4017 0 +0.00(+0.00%)
Aug 13, 2020 4005 4027 4005 4017 0 -19.43(-0.48%)
Aug 12, 2020 4000 4045 4000 4037 0 +36.29(+0.91%)
Aug 11, 2020 3984 4026 3984 4000 0 +16.16(+0.41%)
Aug 10, 2020 3989 4027 3984 3984 0 -4.81(-0.12%)
Aug 07, 2020 3969 4003 3969 3989 0 +0.00(+0.00%)
Aug 06, 2020 3969 4003 3969 3989 0 +56.55(+1.44%)
Aug 05, 2020 3926 3979 3926 3932 0 +6.10(+0.16%)
Aug 04, 2020 3947 4008 3926 3926 0 -20.27(-0.51%)
Aug 03, 2020 4017 4017 3947 3947 0 -70.32(-1.75%)
Jul 31, 2020 3953 4017 3953 4017 0 -0.24(-0.01%)
Jul 30, 2020 3953 4017 3953 4017 0 +33.83(+0.85%)
Jul 29, 2020 4056 4056 3969 3983 0 -72.34(-1.78%)
Jul 28, 2020 4063 4087 4055 4056 0 -7.06(-0.17%)
Jul 27, 2020 4015 4071 4015 4063 0 +97.73(+2.46%)
Jul 24, 2020 3984 3985 3959 3965 0 -49.96(-1.24%)
Jul 23, 2020 3984 4029 3956 4015 0 +69.97(+1.77%)
Jul 22, 2020 3887 3967 3865 3945 0 +57.63(+1.48%)
Jul 21, 2020 3925 3939 3883 3887 0 -37.33(-0.95%)
Jul 20, 2020 3995 3995 3891 3925 0 -70.12(-1.76%)
Jul 17, 2020 4042 4048 3969 3995 0 +0.00(+0.00%)
Jul 16, 2020 4042 4048 3969 3995 0 -46.89(-1.16%)
Jul 15, 2020 4181 4206 4042 4042 0 +0.00(+0.00%)
Jul 14, 2020 4181 4206 4042 4042 0 -73.73(-1.79%)
Jul 13, 2020 4029 4142 4029 4115 0 +84.87(+2.11%)
Jul 10, 2020 4032 4043 4000 4030 0 +1.08(+0.03%)
Jul 09, 2020 4032 4043 4000 4029 0 -156.51(-3.74%)
Jul 08, 2020 4258 4260 4135 4186 0 -71.76(-1.69%)
Jul 07, 2020 4284 4284 4214 4258 0 -26.75(-0.62%)
Jul 06, 2020 4202 4310 4202 4284 0 +83.85(+2.00%)
Jul 03, 2020 4178 4224 4172 4201 0 -1.60(-0.04%)
Jul 02, 2020 4178 4224 4172 4202 0 +165.10(+4.09%)
Jul 01, 2020 3959 4046 3959 4037 0 +78.05(+1.97%)
Jun 30, 2020 3991 4010 3959 3959 0 -31.93(-0.80%)
Jun 26, 2020 4038 4046 3991 3991 0 +0.00(+0.00%)
Jun 25, 2020 4038 4046 3991 3991 0 -45.28(-1.12%)
Jun 24, 2020 4032 4047 4001 4036 0 +5.88(+0.15%)
Jun 23, 2020 3999 4031 3974 4030 0 +31.83(+0.80%)
Jun 22, 2020 4027 4042 3976 3999 0 -28.24(-0.70%)
Jun 19, 2020 3991 4040 3991 4027 0 -0.03(-0.00%)
Jun 18, 2020 3991 4040 3991 4027 0 +31.31(+0.78%)
Jun 17, 2020 3940 4024 3940 3995 0 +55.69(+1.41%)
Jun 16, 2020 3893 3981 3893 3940 0 +46.66(+1.20%)
Jun 15, 2020 3982 3982 3888 3893 0 -88.71(-2.23%)
Jun 12, 2020 3944 4019 3944 3982 0 +0.00(+0.00%)
Jun 11, 2020 3944 4019 3944 3982 0 -80.69(-1.99%)
Jun 10, 2020 4126 4146 4063 4063 0 -63.65(-1.54%)
Jun 09, 2020 4140 4148 4043 4126 0 -13.71(-0.33%)
Jun 08, 2020 4033 4149 4033 4140 0 +106.47(+2.64%)
Jun 05, 2020 3885 4055 3885 4033 0 +0.00(+0.00%)
Jun 04, 2020 3885 4055 3885 4033 0 +200.88(+5.24%)
Jun 03, 2020 3750 3833 3750 3833 0 +82.33(+2.20%)
Jun 02, 2020 3686 3776 3686 3750 0 +64.49(+1.75%)
Jun 01, 2020 3648 3715 3617 3686 0 +38.12(+1.05%)
May 29, 2020 3658 3661 3591 3648 0 +0.00(+0.00%)
May 28, 2020 3658 3661 3591 3648 0 -121.72(-3.23%)
May 27, 2020 3734 3781 3721 3769 0 +35.54(+0.95%)
May 26, 2020 3751 3793 3728 3734 0 -17.61(-0.47%)
May 25, 2020 3724 3783 3707 3751 0 +27.82(+0.75%)
May 22, 2020 3755 3777 3717 3724 0 +0.00(+0.00%)
May 21, 2020 3755 3777 3717 3724 0 -32.11(-0.85%)
May 20, 2020 3730 3775 3730 3756 0 +0.60(+0.02%)
May 19, 2020 3730 3775 3730 3755 0 -8.13(-0.22%)
May 18, 2020 3622 3782 3622 3763 0 +141.06(+3.89%)
May 15, 2020 3642 3680 3611 3622 0 +0.00(+0.00%)
May 14, 2020 3642 3680 3611 3622 0 +17.29(+0.48%)
May 13, 2020 3735 3737 3543 3605 0 -129.89(-3.48%)
May 12, 2020 3812 3863 3734 3735 0 -77.00(-2.02%)
May 11, 2020 3818 3857 3794 3812 0 -6.49(-0.17%)
May 08, 2020 4000 4027 3818 3818 0 +0.00(+0.00%)
May 07, 2020 4000 4027 3818 3818 0 -146.70(-3.70%)
May 06, 2020 3922 3992 3922 3965 0 +42.54(+1.08%)
May 05, 2020 3853 3947 3853 3922 0 +69.13(+1.79%)
May 04, 2020 3978 3980 3829 3853 0 -124.23(-3.12%)
Apr 30, 2020 4015 4017 3944 3978 0 -0.06(-0.00%)
Apr 29, 2020 4015 4017 3944 3978 0 +76.64(+1.96%)
Apr 28, 2020 3811 3925 3811 3901 0 +89.21(+2.34%)
Apr 27, 2020 3680 3812 3680 3812 0 +132.04(+3.59%)
Apr 24, 2020 3748 3754 3679 3680 0 +0.00(+0.00%)
Apr 23, 2020 3748 3754 3679 3680 0 +1.63(+0.04%)
Apr 22, 2020 3653 3716 3653 3678 0 +25.17(+0.69%)
Apr 21, 2020 3748 3748 3645 3653 0 -95.44(-2.55%)
Apr 20, 2020 3820 3823 3748 3748 0 -71.30(-1.87%)
Apr 17, 2020 3802 3900 3802 3820 0 +0.00(+0.00%)
Apr 16, 2020 3802 3900 3802 3820 0 -35.10(-0.91%)
Apr 15, 2020 3920 3924 3838 3855 0 -65.66(-1.67%)
Apr 14, 2020 3859 3931 3859 3920 0 +61.21(+1.59%)
Apr 13, 2020 3822 3860 3758 3859 0 +36.98(+0.97%)
Apr 11, 2020 3760 3861 3760 3822 0 +0.00(+0.00%)
Apr 10, 2020 3760 3861 3760 3822 0 -8.29(-0.22%)
Apr 09, 2020 3760 3861 3760 3830 0 +8.29(+0.22%)
Apr 08, 2020 3760 3861 3760 3822 0 +110.52(+2.98%)
Apr 07, 2020 3748 3824 3711 3712 0 -36.51(-0.97%)
Apr 06, 2020 3674 3816 3674 3748 0 +73.74(+2.01%)
Apr 03, 2020 3559 3695 3559 3674 0 +0.00(+0.00%)
Apr 02, 2020 3559 3695 3559 3674 0 +253.04(+7.40%)
Apr 01, 2020 3487 3487 3344 3421 0 -66.10(-1.90%)
Mar 31, 2020 3316 3513 3316 3487 0 +171.22(+5.16%)
Mar 30, 2020 3228 3358 3228 3316 0 +87.90(+2.72%)
Mar 29, 2020 3215 3241 3135 3228 0 +0.00(+0.00%)
Mar 27, 2020 3215 3241 3135 3228 0 +0.00(+0.00%)
Mar 26, 2020 3215 3241 3135 3228 0 +105.24(+3.37%)
Mar 25, 2020 2895 3147 2895 3123 0 +228.39(+7.89%)
Mar 24, 2020 2898 3101 2894 2895 0 -3.09(-0.11%)
Mar 23, 2020 3077 3128 2897 2898 0 -179.35(-5.83%)
Mar 22, 2020 3081 3311 3076 3077 0 +0.00(+0.00%)
Mar 21, 2020 3081 3311 3076 3077 0 +0.00(+0.00%)
Mar 20, 2020 3081 3311 3076 3077 0 -4.25(-0.14%)
Mar 19, 2020 2876 3178 2876 3081 0 +205.40(+7.14%)
Mar 18, 2020 3271 3271 2851 2876 0 -395.37(-12.09%)
Mar 17, 2020 3232 3395 3220 3271 0 +39.04(+1.21%)
Mar 16, 2020 3764 3765 3225 3232 0 -531.21(-14.11%)
Mar 15, 2020 3728 3886 3683 3764 0 +0.00(+0.00%)
Mar 14, 2020 3728 3886 3683 3764 0 +0.00(+0.00%)
Mar 13, 2020 3728 3886 3683 3764 0 +35.97(+0.96%)
Mar 12, 2020 3980 3980 3704 3728 0 -252.07(-6.33%)
Mar 11, 2020 4070 4073 3973 3980 0 -90.62(-2.23%)
Mar 10, 2020 4036 4168 4036 4070 0 +34.75(+0.86%)
Mar 09, 2020 4229 4229 4036 4036 0 -193.92(-4.58%)
Mar 07, 2020 4324 4324 4229 4229 0 +0.00(+0.00%)
Mar 06, 2020 4324 4324 4229 4229 0 +0.00(+0.00%)
Mar 05, 2020 4324 4324 4229 4229 0 -136.90(-3.14%)
Mar 04, 2020 4289 4368 4289 4366 0 +76.96(+1.79%)
Mar 03, 2020 4284 4369 4282 4289 0 +5.77(+0.13%)
Mar 02, 2020 4123 4287 4121 4284 0 +161.00(+3.91%)
Mar 01, 2020 4263 4263 4123 4123 0 +0.00(+0.00%)
Feb 28, 2020 4263 4263 4123 4123 0 +0.00(+0.00%)
Feb 27, 2020 4263 4263 4123 4123 0 -175.07(-4.07%)
Feb 26, 2020 4361 4364 4298 4298 0 -63.71(-1.46%)
Feb 25, 2020 4431 4439 4361 4361 0 -69.22(-1.56%)
Feb 24, 2020 4533 4533 4421 4431 0 -101.99(-2.25%)
Feb 23, 2020 4536 4541 4524 4533 0 +0.00(+0.00%)
Feb 22, 2020 4536 4541 4524 4533 0 +0.00(+0.00%)
Feb 21, 2020 4536 4541 4524 4533 0 -3.43(-0.08%)
Feb 20, 2020 4519 4550 4504 4536 0 +16.86(+0.37%)
Feb 19, 2020 4544 4569 4494 4519 0 -24.43(-0.54%)
Feb 18, 2020 4631 4632 4543 4544 0 -87.71(-1.89%)
Feb 17, 2020 4656 4657 4619 4631 0 -24.53(-0.53%)
Feb 16, 2020 4660 4670 4627 4656 0 +0.00(+0.00%)
Feb 14, 2020 4660 4670 4627 4656 0 +0.00(+0.00%)
Feb 13, 2020 4660 4670 4627 4656 0 -12.04(-0.26%)
Feb 12, 2020 4660 4688 4656 4668 0 +7.63(+0.16%)
Feb 11, 2020 4628 4661 4628 4660 0 +32.64(+0.71%)
Feb 10, 2020 4687 4688 4620 4628 0 -59.20(-1.26%)
Feb 09, 2020 4700 4706 4659 4687 0 +0.00(+0.00%)
Feb 08, 2020 4700 4706 4659 4687 0 +0.00(+0.00%)
Feb 07, 2020 4700 4706 4659 4687 0 -12.70(-0.27%)
Feb 06, 2020 4675 4711 4675 4700 0 +24.25(+0.52%)
Feb 05, 2020 4669 4710 4666 4675 0 +6.03(+0.13%)
Feb 04, 2020 4579 4686 4579 4669 0 +89.80(+1.96%)
Feb 03, 2020 4572 4605 4571 4579 0 +7.39(+0.16%)
Feb 01, 2020 4551 4589 4539 4572 0 +0.00(+0.00%)
Jan 31, 2020 4551 4589 4539 4572 0 +0.00(+0.00%)
Jan 30, 2020 4551 4589 4539 4572 0 -1.79(-0.04%)
Jan 29, 2020 4570 4583 4552 4574 0 +3.43(+0.08%)
Jan 28, 2020 4562 4607 4557 4570 0 +8.82(+0.19%)
Jan 27, 2020 4641 4642 4530 4562 0 -79.26(-1.71%)
Jan 25, 2020 4652 4695 4634 4641 0 +0.00(+0.00%)
Jan 24, 2020 4652 4695 4634 4641 0 +0.00(+0.00%)
Jan 23, 2020 4652 4695 4634 4641 0 -29.16(-0.62%)
Jan 22, 2020 4694 4720 4666 4670 0 -23.90(-0.51%)
Jan 21, 2020 4816 4816 4693 4694 0 -122.09(-2.54%)
Jan 20, 2020 4881 4894 4811 4816 0 -65.31(-1.34%)
Jan 18, 2020 4894 4912 4867 4881 0 +0.00(+0.00%)
Jan 17, 2020 4894 4912 4867 4881 0 +0.00(+0.00%)
Jan 16, 2020 4894 4912 4867 4881 0 -2.36(-0.05%)
Jan 15, 2020 4922 4925 4847 4884 0 -38.50(-0.78%)
Jan 14, 2020 4959 4970 4901 4922 0 -74.01(-1.48%)
Jan 10, 2020 4898 4996 4890 4996 0 +97.76(+2.00%)
Jan 09, 2020 4910 4914 4862 4898 0 -11.33(-0.23%)
Jan 08, 2020 4913 4921 4875 4910 0 -3.60(-0.07%)
Jan 07, 2020 4884 4920 4870 4913 0 +28.97(+0.59%)
Jan 06, 2020 4840 4885 4785 4884 0 +44.69(+0.92%)
Jan 03, 2020 4805 4840 4744 4840 0 +0.00(+0.00%)
Jan 02, 2020 4805 4840 4744 4840 0 +169.85(+3.64%)
Dec 30, 2019 4669 4689 4653 4670 0 +0.00(+0.00%)
Dec 29, 2019 4669 4689 4653 4670 0 +0.79(+0.02%)
Dec 27, 2019 4674 4676 4642 4669 0 +0.00(+0.00%)
Dec 26, 2019 4674 4676 4642 4669 0 -45.59(-0.97%)
Dec 24, 2019 4726 4731 4710 4715 0 +0.00(+0.00%)
Dec 23, 2019 4726 4731 4710 4715 0 -21.30(-0.45%)
Dec 20, 2019 4753 4768 4729 4736 0 +0.00(+0.00%)
Dec 19, 2019 4753 4768 4729 4736 0 -3.05(-0.06%)
Dec 18, 2019 4815 4822 4706 4739 0 -75.68(-1.57%)
Dec 17, 2019 4876 4880 4794 4815 0 -61.63(-1.26%)
Dec 16, 2019 4885 4904 4874 4876 0 -8.61(-0.18%)
Dec 13, 2019 4815 4908 4815 4885 0 +0.00(+0.00%)
Dec 12, 2019 4815 4908 4815 4885 0 +100.19(+2.09%)
Dec 11, 2019 4760 4814 4760 4785 0 +25.00(+0.53%)
Dec 10, 2019 4748 4774 4740 4760 0 +11.53(+0.24%)
Dec 09, 2019 4724 4753 4712 4748 0 +24.40(+0.52%)
Dec 06, 2019 4735 4758 4718 4724 0 +0.00(+0.00%)
Dec 05, 2019 4735 4758 4718 4724 0 +78.82(+1.70%)
Dec 04, 2019 4493 4645 4493 4645 0 +152.06(+3.38%)
Dec 03, 2019 4502 4512 4468 4493 0 -8.66(-0.19%)
Dec 02, 2019 4539 4553 4500 4502 0 -37.22(-0.82%)
Nov 29, 2019 4519 4601 4498 4539 0 +0.00(+0.00%)
Nov 28, 2019 4519 4601 4498 4539 0 -57.64(-1.25%)
Nov 27, 2019 4563 4613 4560 4596 0 +33.44(+0.73%)
Nov 26, 2019 4652 4672 4548 4563 0 -88.65(-1.91%)
Nov 25, 2019 4730 4730 4650 4652 0 -78.25(-1.65%)
Nov 22, 2019 4744 4753 4691 4730 0 +0.00(+0.00%)
Nov 21, 2019 4744 4753 4691 4730 0 -56.22(-1.17%)
Nov 20, 2019 4792 4817 4744 4786 0 -5.76(-0.12%)
Nov 19, 2019 4814 4818 4750 4792 0 -22.29(-0.46%)
Nov 18, 2019 4861 4891 4778 4814 0 -47.27(-0.97%)
Nov 15, 2019 4499 4863 4499 4861 0 +0.00(+0.00%)
Nov 14, 2019 4499 4863 4499 4861 0 +449.19(+10.18%)
Nov 13, 2019 4544 4547 4408 4412 0 -131.95(-2.90%)
Nov 12, 2019 4620 4620 4425 4544 0 -75.39(-1.63%)
Nov 11, 2019 4691 4691 4596 4620 0 -71.29(-1.52%)
Nov 08, 2019 4673 4704 4655 4691 0 +0.00(+0.00%)
Nov 07, 2019 4673 4704 4655 4691 0 +91.50(+1.99%)
Nov 06, 2019 4730 4732 4566 4599 0 -130.74(-2.76%)
Nov 05, 2019 4802 4802 4686 4730 0 -71.44(-1.49%)
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.