Empresas Iansa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 28.400 | 28.500 | 28.400 | 28.410 | 28.233 | 806,903 |
| 2025-03-12 | 29.800 | 29.800 | 29.800 | 29.800 | 29.615 | 4,071 |
| 2025-03-10 | 29.800 | 29.800 | 29.800 | 29.800 | 29.615 | 5,084 |
| 2025-03-07 | 29.800 | 29.800 | 29.800 | 29.800 | 29.615 | 20,355 |
| 2025-03-06 | 29.800 | 29.800 | 29.800 | 29.800 | 29.615 | 704 |
| 2025-03-04 | 28.800 | 29.800 | 28.800 | 29.800 | 29.615 | 67,167 |
| 2025-03-03 | 29.800 | 29.800 | 29.800 | 29.800 | 29.615 | 8,229 |
| 2025-02-28 | 29.800 | 29.800 | 29.800 | 29.800 | 29.615 | 11,800 |
| 2025-02-26 | 28.000 | 29.800 | 28.000 | 29.800 | 29.615 | 242,771 |
| 2025-02-25 | 29.800 | 29.800 | 29.800 | 29.800 | 29.615 | 16,779 |
| 2025-02-24 | 29.500 | 29.800 | 29.500 | 29.800 | 29.615 | 66,491 |
| 2025-02-20 | 29.500 | 29.800 | 29.500 | 29.800 | 29.615 | 112,633 |
| 2025-02-19 | 30.000 | 30.000 | 29.500 | 29.800 | 29.615 | 271,745 |
| 2025-02-18 | 27.000 | 29.600 | 27.000 | 28.640 | 28.462 | 1,612,271 |
| 2025-02-14 | 26.640 | 27.000 | 25.970 | 26.810 | 26.643 | 1,282,517 |
| 2025-02-13 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 13,987 |
| 2025-02-11 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 817 |
| 2025-02-10 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 847 |
| 2025-02-07 | 26.200 | 27.000 | 26.000 | 27.000 | 26.832 | 279,008 |
| 2025-02-06 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 19,325 |
| 2025-01-31 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 5,565 |
| 2025-01-30 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 1,361 |
| 2025-01-29 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 2,073 |
| 2025-01-28 | 25.000 | 27.000 | 25.000 | 27.000 | 26.832 | 228,227 |
| 2025-01-27 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 10,000 |
| 2025-01-24 | 26.000 | 27.000 | 26.000 | 27.000 | 26.832 | 147,315 |
| 2025-01-20 | 25.780 | 27.000 | 25.780 | 27.000 | 26.832 | 217,510 |
| 2025-01-17 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 12,200 |
| 2025-01-16 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 250 |
| 2025-01-15 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 514 |
| 2025-01-10 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 186 |
| 2025-01-07 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 6,028 |
| 2025-01-02 | 27.000 | 27.000 | 26.970 | 27.000 | 26.832 | 1,312,155 |
| 2024-12-30 | 26.400 | 27.200 | 26.400 | 27.000 | 26.832 | 1,173,207 |
| 2024-12-27 | 24.000 | 26.500 | 24.000 | 25.210 | 25.053 | 352,897 |
| 2024-12-26 | 24.130 | 24.130 | 24.130 | 24.130 | 23.980 | 5,753 |
| 2024-12-24 | 24.130 | 24.130 | 24.130 | 24.130 | 23.980 | 187,580 |
| 2024-12-23 | 24.100 | 24.130 | 24.100 | 24.130 | 23.980 | 173,318 |
| 2024-12-20 | 24.000 | 24.500 | 24.000 | 24.130 | 23.980 | 874,589 |
| 2024-12-19 | 24.060 | 24.060 | 24.060 | 24.060 | 23.910 | 5,000 |
| 2024-12-18 | 24.100 | 24.100 | 24.000 | 24.060 | 23.910 | 389,004 |
| 2024-12-16 | 21.920 | 21.920 | 21.920 | 21.920 | 21.784 | 201,422 |
| 2024-12-13 | 21.920 | 21.920 | 21.920 | 21.920 | 21.784 | 33,647 |
| 2024-12-12 | 21.500 | 22.000 | 21.500 | 21.920 | 21.784 | 1,787,088 |
| 2024-12-11 | 21.860 | 21.860 | 21.860 | 21.860 | 21.724 | 158,500 |
| 2024-12-10 | 21.500 | 21.860 | 21.500 | 21.860 | 21.724 | 215,516 |
| 2024-12-09 | 21.800 | 21.980 | 21.700 | 21.860 | 21.724 | 2,071,506 |
| 2024-12-06 | 22.010 | 22.010 | 22.010 | 22.010 | 21.873 | 96,667 |
| 2024-12-05 | 22.010 | 22.010 | 22.010 | 22.010 | 21.873 | 52,569 |
| 2024-12-04 | 22.010 | 22.010 | 22.010 | 22.010 | 21.873 | 14,218 |
| 2024-12-03 | 22.980 | 22.980 | 22.000 | 22.010 | 21.873 | 528,189 |
| 2024-12-02 | 22.980 | 23.000 | 22.980 | 22.980 | 22.837 | 378,094 |
| 2024-11-29 | 21.990 | 22.960 | 21.990 | 22.050 | 21.913 | 1,827,527 |
| 2024-11-28 | 22.990 | 23.000 | 22.990 | 23.000 | 22.857 | 1,216,767 |
| 2024-11-27 | 22.800 | 23.000 | 22.220 | 22.220 | 22.082 | 1,339,768 |
| 2024-11-26 | 23.700 | 23.700 | 23.700 | 23.700 | 23.553 | 17,633 |
| 2024-11-25 | 23.700 | 23.700 | 23.700 | 23.700 | 23.553 | 38,456 |
| 2024-11-21 | 23.700 | 23.700 | 23.700 | 23.700 | 23.553 | 9,240 |
| 2024-11-20 | 22.600 | 23.700 | 22.600 | 23.700 | 23.553 | 250,452 |
| 2024-11-18 | 23.700 | 23.700 | 23.700 | 23.700 | 23.553 | 262 |
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.