Empresas Iansa S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	14.330	14.330	14.330	14.330	13.817	1,107,870
2023-06-14	14.310	14.310	14.310	14.310	13.798	216,080
2023-06-13	14.310	14.310	14.310	14.310	13.798	737,441
2023-06-12	14.700	14.700	14.300	14.300	13.788	21,627,350
2023-06-09	14.300	14.300	14.300	14.300	13.788	36,061,641
2023-06-08	14.300	14.300	14.300	14.300	13.788	16,727,391
2023-06-07	14.310	14.310	14.300	14.300	13.788	254,742
2023-06-06	11.890	14.300	11.890	14.300	13.788	3,316,713
2023-06-05	12.610	12.610	12.010	12.010	11.580	96,425
2023-06-02	12.010	12.010	12.010	12.010	11.580	10,000
2023-06-01	12.010	12.010	12.010	12.010	11.580	20,000
2023-05-31	12.010	12.010	12.010	12.010	11.580	37,915
2023-05-30	12.000	12.010	12.000	12.010	11.580	403,956
2023-05-29	12.000	12.010	12.000	12.010	11.580	787,233
2023-05-26	6.245	6.245	6.245	6.245	6.021	37,400
2023-05-24	10.000	10.000	6.245	6.245	6.021	164,896
2023-05-23	9.501	10.000	6.245	6.245	6.021	622,371
2023-05-19	6.245	9.500	6.245	6.245	6.021	354,103
2023-05-18	6.245	8.750	6.245	6.245	6.021	97,922
2023-05-17	8.500	8.500	6.245	6.245	6.021	148,200
2023-05-16	6.245	6.245	6.245	6.245	6.021	713
2023-05-12	6.245	6.245	6.245	6.245	6.021	39,400
2023-05-10	6.245	6.245	6.245	6.245	5.992	100
2023-05-09	8.500	8.500	6.245	6.245	5.992	88,487
2023-05-08	8.500	8.500	6.245	6.245	5.992	200,000
2023-05-05	6.245	6.245	6.245	6.245	5.992	5,000
2023-05-03	7.110	7.200	6.245	6.245	5.992	896,113
2023-04-26	6.245	6.245	6.245	6.245	5.992	6,513
2023-04-25	6.862	6.862	6.245	6.245	5.992	360,751
2023-04-24	7.500	7.500	6.245	6.245	5.992	241,354
2023-04-20	6.245	6.245	6.245	6.245	5.992	7,300
2023-04-18	8.500	8.500	6.245	6.245	5.992	100,000
2023-04-10	6.245	6.245	6.245	6.245	5.992	4,949
2023-04-06	6.245	6.245	6.245	6.245	5.992	19,169
2023-04-05	6.245	6.245	6.245	6.245	5.992	38,557
2023-04-03	6.245	6.245	6.245	6.245	5.992	7,821
2023-03-30	6.245	6.245	6.245	6.245	5.992	2,995
2023-03-27	6.245	6.245	6.245	6.245	5.992	16,400
2023-03-24	6.245	6.245	6.245	6.245	5.992	13,602
2023-03-21	7.500	7.500	6.245	6.245	5.992	420,000
2023-03-09	6.245	6.245	6.245	6.245	5.992	16,720
2023-03-07	6.245	6.245	6.245	6.245	5.992	93,106
2023-03-06	6.800	6.800	6.245	6.245	5.992	187,321
2023-03-03	6.245	6.245	6.245	6.245	5.992	2,200
2023-03-01	6.245	6.245	6.245	6.245	5.992	63,492
2023-02-27	6.245	6.245	6.245	6.245	5.992	1,685
2023-02-24	6.245	6.245	6.245	6.245	5.992	27,173
2023-02-23	6.850	6.850	6.245	6.245	5.992	123,403
2023-02-22	6.850	6.850	6.245	6.245	5.992	410,665
2023-02-10	7.000	7.000	6.245	6.245	5.992	120,000
2023-02-09	6.245	6.245	6.245	6.245	5.992	50,000
2023-02-08	6.245	6.245	6.245	6.245	5.992	73,002
2023-02-07	6.245	6.245	6.245	6.245	5.992	29,999
2023-02-06	6.245	6.245	6.245	6.245	5.992	110
2023-02-03	6.245	6.245	6.245	6.245	5.992	1,500
2023-02-02	6.245	6.245	6.245	6.245	5.992	11,710
2023-02-01	6.850	6.850	6.245	6.245	5.992	248,594
2023-01-30	7.400	7.400	6.245	6.245	5.992	288,714
2023-01-26	6.245	6.245	6.245	6.245	5.992	98,200
2023-01-25	6.245	6.245	6.245	6.245	5.992	66,085

← NewerPage 13 of 15 · 896 trading daysOlder →

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.