Empresas Iansa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 23.010 | 25.190 | 23.010 | 25.190 | 24.288 | 279,536 |
| 2024-01-26 | 24.000 | 25.190 | 24.000 | 25.190 | 24.288 | 79,367 |
| 2024-01-24 | 25.190 | 25.190 | 25.190 | 25.190 | 24.288 | 13,328 |
| 2024-01-23 | 25.190 | 25.190 | 25.190 | 25.190 | 24.288 | 11,855 |
| 2024-01-22 | 25.190 | 25.190 | 25.190 | 25.190 | 24.288 | 36,652 |
| 2024-01-19 | 25.190 | 25.190 | 25.190 | 25.190 | 24.288 | 9,905 |
| 2024-01-17 | 23.000 | 25.190 | 23.000 | 25.190 | 24.288 | 64,764 |
| 2024-01-16 | 25.190 | 25.190 | 25.190 | 25.190 | 24.288 | 78 |
| 2024-01-15 | 23.330 | 25.200 | 23.000 | 25.190 | 24.288 | 602,967 |
| 2024-01-12 | 22.950 | 24.300 | 22.950 | 24.300 | 23.430 | 912,515 |
| 2024-01-11 | 22.000 | 22.900 | 22.000 | 22.820 | 22.003 | 522,345 |
| 2024-01-10 | 22.200 | 22.200 | 22.000 | 22.000 | 21.212 | 103,687 |
| 2024-01-09 | 22.000 | 22.000 | 22.000 | 22.000 | 21.212 | 80,091 |
| 2024-01-08 | 22.000 | 22.000 | 22.000 | 22.000 | 21.212 | 30,062 |
| 2024-01-05 | 22.000 | 22.000 | 22.000 | 22.000 | 21.212 | 418,717 |
| 2024-01-04 | 20.000 | 21.100 | 20.000 | 20.070 | 19.351 | 908,013 |
| 2024-01-03 | 22.000 | 22.500 | 22.000 | 22.110 | 21.318 | 384,400 |
| 2024-01-02 | 22.200 | 22.200 | 22.200 | 22.200 | 21.405 | 871 |
| 2023-12-29 | 22.200 | 22.200 | 22.200 | 22.200 | 21.405 | 580,953 |
| 2023-12-28 | 22.200 | 22.200 | 22.200 | 22.200 | 21.405 | 413,216 |
| 2023-12-27 | 23.000 | 23.900 | 23.000 | 23.900 | 23.044 | 304,347 |
| 2023-12-26 | 23.900 | 23.900 | 23.900 | 23.900 | 23.044 | 36,615 |
| 2023-12-20 | 23.900 | 23.900 | 23.900 | 23.900 | 23.044 | 27,615 |
| 2023-12-12 | 23.900 | 23.900 | 23.900 | 23.900 | 23.044 | 12,578 |
| 2023-12-11 | 23.900 | 23.900 | 23.900 | 23.900 | 23.044 | 8,490 |
| 2023-12-07 | 22.500 | 23.900 | 22.500 | 23.900 | 23.044 | 64,636 |
| 2023-12-06 | 22.010 | 23.900 | 22.010 | 23.900 | 23.044 | 246,915 |
| 2023-12-04 | 23.900 | 23.900 | 23.900 | 23.900 | 23.044 | 3,300 |
| 2023-12-01 | 23.900 | 23.900 | 23.900 | 23.900 | 23.044 | 26,086 |
| 2023-11-30 | 25.000 | 25.000 | 23.000 | 23.900 | 23.044 | 474,055 |
| 2023-11-29 | 28.000 | 28.000 | 25.600 | 25.790 | 24.867 | 642,317 |
| 2023-11-28 | 26.000 | 28.790 | 25.900 | 28.790 | 27.759 | 268,957 |
| 2023-11-27 | 28.790 | 28.790 | 28.790 | 28.790 | 27.759 | 20,234 |
| 2023-11-24 | 26.000 | 28.790 | 26.000 | 28.790 | 27.759 | 166,183 |
| 2023-11-23 | 28.100 | 28.790 | 28.100 | 28.790 | 27.759 | 110,147 |
| 2023-11-22 | 28.000 | 29.200 | 28.000 | 28.790 | 27.759 | 735,936 |
| 2023-11-21 | 22.000 | 27.000 | 22.000 | 25.480 | 24.568 | 320,756 |
| 2023-11-20 | 21.000 | 21.100 | 20.500 | 20.840 | 20.094 | 397,442 |
| 2023-11-16 | 20.000 | 21.300 | 20.000 | 20.000 | 19.284 | 187,387 |
| 2023-11-15 | 20.000 | 20.000 | 20.000 | 20.000 | 19.284 | 60,002 |
| 2023-11-14 | 20.000 | 20.000 | 20.000 | 20.000 | 19.284 | 237,140 |
| 2023-11-13 | 20.000 | 20.000 | 20.000 | 20.000 | 19.284 | 273,950 |
| 2023-11-10 | 20.000 | 20.000 | 20.000 | 20.000 | 19.284 | 1,155,500 |
| 2023-11-09 | 16.030 | 16.030 | 16.030 | 16.030 | 15.456 | 152 |
| 2023-11-08 | 16.030 | 16.030 | 16.030 | 16.030 | 15.456 | 78,720 |
| 2023-11-07 | 19.900 | 19.900 | 16.030 | 16.030 | 15.456 | 338,253 |
| 2023-11-03 | 19.000 | 19.000 | 16.030 | 16.030 | 15.456 | 205,880 |
| 2023-11-02 | 16.030 | 17.000 | 16.030 | 16.030 | 15.456 | 200 |
| 2023-10-30 | 16.030 | 17.000 | 16.030 | 16.030 | 15.456 | 12,000 |
| 2023-10-26 | 16.030 | 17.500 | 16.030 | 16.030 | 15.456 | 127,892 |
| 2023-10-25 | 16.050 | 16.050 | 16.000 | 16.030 | 15.456 | 517,224 |
| 2023-10-24 | 16.000 | 16.000 | 16.000 | 16.000 | 15.427 | 624,684 |
| 2023-10-23 | 14.600 | 14.600 | 14.600 | 14.600 | 14.077 | 25,381 |
| 2023-10-16 | 14.600 | 14.600 | 14.600 | 14.600 | 14.077 | 86,525 |
| 2023-10-12 | 15.000 | 15.000 | 14.600 | 14.600 | 14.077 | 244,300 |
| 2023-10-11 | 14.600 | 14.600 | 14.600 | 14.600 | 14.077 | 10,000 |
| 2023-10-10 | 14.600 | 14.600 | 14.600 | 14.600 | 14.077 | 2 |
| 2023-10-06 | 14.600 | 14.600 | 14.600 | 14.600 | 14.077 | 26,052 |
| 2023-10-04 | 14.600 | 14.600 | 14.600 | 14.600 | 14.077 | 152 |
| 2023-10-03 | 14.600 | 14.600 | 14.600 | 14.600 | 14.077 | 20,000 |
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.