Empresas Iansa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 28.500 | 28.500 | 28.480 | 28.480 | 27.460 | 360,412 |
| 2024-04-23 | 28.500 | 28.500 | 28.250 | 28.500 | 27.480 | 612,378 |
| 2024-04-22 | 29.930 | 29.930 | 29.930 | 29.930 | 28.858 | 59,288 |
| 2024-04-19 | 29.000 | 29.930 | 29.000 | 29.930 | 28.858 | 121,201 |
| 2024-04-18 | 29.930 | 29.930 | 29.930 | 29.930 | 28.858 | 44,220 |
| 2024-04-17 | 29.800 | 30.000 | 29.100 | 29.930 | 28.858 | 1,453,646 |
| 2024-04-16 | 29.000 | 30.800 | 29.000 | 30.000 | 28.926 | 185,126 |
| 2024-04-15 | 30.000 | 30.000 | 27.000 | 30.000 | 28.926 | 212,338 |
| 2024-04-12 | 30.000 | 30.000 | 30.000 | 30.000 | 28.926 | 233,028 |
| 2024-04-11 | 30.000 | 30.400 | 30.000 | 30.000 | 28.926 | 1,199,276 |
| 2024-04-10 | 32.500 | 32.500 | 30.600 | 30.930 | 29.823 | 729,546 |
| 2024-04-09 | 31.490 | 31.490 | 30.000 | 31.130 | 30.015 | 331,881 |
| 2024-04-08 | 33.670 | 33.670 | 31.490 | 31.490 | 30.363 | 403,650 |
| 2024-04-05 | 30.000 | 31.500 | 30.000 | 30.610 | 29.514 | 564,945 |
| 2024-04-04 | 30.000 | 30.500 | 30.000 | 30.000 | 28.926 | 159,988 |
| 2024-04-03 | 30.000 | 30.000 | 30.000 | 30.000 | 28.926 | 1,146,809 |
| 2024-04-02 | 30.000 | 30.000 | 29.900 | 30.000 | 28.926 | 362,591 |
| 2024-04-01 | 30.000 | 30.000 | 29.410 | 29.410 | 28.357 | 146,799 |
| 2024-03-28 | 29.750 | 30.500 | 29.410 | 29.410 | 28.357 | 160,716 |
| 2024-03-27 | 29.500 | 29.500 | 29.000 | 29.410 | 28.357 | 1,005,501 |
| 2024-03-26 | 28.000 | 28.000 | 28.000 | 28.000 | 26.998 | 428,628 |
| 2024-03-25 | 27.400 | 27.400 | 27.000 | 27.000 | 26.033 | 85,249 |
| 2024-03-22 | 27.000 | 27.000 | 27.000 | 27.000 | 26.033 | 560,259 |
| 2024-03-21 | 29.000 | 29.000 | 27.000 | 27.000 | 26.033 | 3,006,795 |
| 2024-03-20 | 30.990 | 30.990 | 28.000 | 28.890 | 27.856 | 290,814 |
| 2024-03-19 | 31.260 | 31.260 | 31.260 | 31.260 | 30.141 | 95,056 |
| 2024-03-18 | 30.000 | 31.260 | 30.000 | 31.260 | 30.141 | 86,711 |
| 2024-03-15 | 31.570 | 32.500 | 31.000 | 31.260 | 30.141 | 222,313 |
| 2024-03-14 | 31.500 | 31.550 | 31.000 | 31.260 | 30.141 | 325,090 |
| 2024-03-13 | 32.000 | 32.010 | 32.000 | 32.010 | 30.864 | 75,692 |
| 2024-03-12 | 31.900 | 32.010 | 31.900 | 32.010 | 30.864 | 466,227 |
| 2024-03-11 | 33.370 | 33.370 | 33.370 | 33.370 | 32.175 | 27,167 |
| 2024-03-08 | 33.370 | 33.370 | 33.370 | 33.370 | 32.175 | 10,300 |
| 2024-03-07 | 34.800 | 34.800 | 33.370 | 33.370 | 32.175 | 87,589 |
| 2024-03-06 | 33.900 | 33.900 | 33.000 | 33.370 | 32.175 | 290,665 |
| 2024-03-05 | 34.760 | 34.760 | 34.760 | 34.760 | 33.515 | 5,795 |
| 2024-03-04 | 35.000 | 35.000 | 34.760 | 34.760 | 33.515 | 87,979 |
| 2024-03-01 | 35.000 | 35.400 | 34.000 | 34.760 | 33.515 | 935,783 |
| 2024-02-29 | 31.000 | 38.000 | 31.000 | 36.190 | 34.894 | 1,549,566 |
| 2024-02-28 | 32.000 | 32.000 | 31.500 | 31.790 | 30.652 | 418,256 |
| 2024-02-27 | 31.000 | 31.390 | 31.000 | 31.390 | 30.266 | 76,315 |
| 2024-02-26 | 31.500 | 31.500 | 31.390 | 31.390 | 30.266 | 620,382 |
| 2024-02-23 | 30.000 | 30.000 | 29.990 | 30.000 | 28.926 | 492,356 |
| 2024-02-22 | 30.000 | 30.000 | 28.930 | 29.870 | 28.801 | 339,873 |
| 2024-02-21 | 27.000 | 29.600 | 27.000 | 28.920 | 27.885 | 616,667 |
| 2024-02-20 | 27.000 | 27.000 | 27.000 | 27.000 | 26.033 | 110,086 |
| 2024-02-19 | 27.000 | 27.000 | 27.000 | 27.000 | 26.033 | 1,280,154 |
| 2024-02-16 | 26.730 | 26.730 | 26.730 | 26.730 | 25.773 | 177,212 |
| 2024-02-15 | 26.730 | 26.730 | 26.730 | 26.730 | 25.773 | 26,596 |
| 2024-02-14 | 24.200 | 26.730 | 24.200 | 26.730 | 25.773 | 167,749 |
| 2024-02-13 | 27.000 | 27.000 | 26.000 | 26.730 | 25.773 | 191,121 |
| 2024-02-12 | 26.000 | 27.000 | 26.000 | 26.730 | 25.773 | 323,412 |
| 2024-02-09 | 25.000 | 25.190 | 25.000 | 25.190 | 24.288 | 74,493 |
| 2024-02-07 | 25.000 | 25.190 | 25.000 | 25.190 | 24.288 | 52,521 |
| 2024-02-06 | 25.000 | 25.190 | 25.000 | 25.190 | 24.288 | 189,190 |
| 2024-02-05 | 25.190 | 25.190 | 25.190 | 25.190 | 24.288 | 2,025 |
| 2024-02-02 | 25.190 | 25.190 | 25.190 | 25.190 | 24.288 | 5,000 |
| 2024-02-01 | 23.500 | 25.190 | 23.500 | 25.190 | 24.288 | 162,138 |
| 2024-01-31 | 24.000 | 25.190 | 24.000 | 24.000 | 23.141 | 245,569 |
| 2024-01-30 | 25.190 | 25.190 | 25.190 | 25.190 | 24.288 | 32,776 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-12 | 0.1589 CLP |
| 2024-05-06 | 0.8408 CLP |
| 2023-05-12 | 0.0305 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.