Empresas Iansa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 28.000 | 28.000 | 28.000 | 28.000 | 27.826 | 462,542 |
| 2024-07-24 | 27.520 | 27.520 | 27.520 | 27.520 | 27.349 | 3,686 |
| 2024-07-22 | 27.520 | 27.520 | 27.520 | 27.520 | 27.349 | 548 |
| 2024-07-19 | 27.000 | 28.500 | 27.000 | 27.520 | 27.349 | 1,383,808 |
| 2024-07-18 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 17,168 |
| 2024-07-17 | 27.000 | 27.000 | 27.000 | 27.000 | 26.832 | 535,747 |
| 2024-07-15 | 27.260 | 27.260 | 27.260 | 27.260 | 27.091 | 9,187 |
| 2024-07-12 | 27.200 | 27.260 | 27.200 | 27.260 | 27.091 | 55,301 |
| 2024-07-11 | 27.500 | 27.500 | 27.010 | 27.260 | 27.091 | 308,864 |
| 2024-07-10 | 27.600 | 28.000 | 27.320 | 28.000 | 27.826 | 172,761 |
| 2024-07-09 | 27.500 | 28.000 | 27.500 | 28.000 | 27.826 | 144,196 |
| 2024-07-08 | 28.000 | 28.000 | 28.000 | 28.000 | 27.826 | 34,581 |
| 2024-07-05 | 27.000 | 28.000 | 27.000 | 28.000 | 27.826 | 101,056 |
| 2024-07-04 | 27.720 | 28.000 | 27.720 | 28.000 | 27.826 | 168,429 |
| 2024-07-03 | 28.000 | 28.000 | 28.000 | 28.000 | 27.826 | 7,087 |
| 2024-07-02 | 27.500 | 28.000 | 27.500 | 28.000 | 27.826 | 240,398 |
| 2024-07-01 | 27.000 | 28.000 | 27.000 | 28.000 | 27.826 | 83,298 |
| 2024-06-28 | 27.500 | 28.000 | 27.500 | 28.000 | 27.826 | 50,000 |
| 2024-06-27 | 28.000 | 28.000 | 28.000 | 28.000 | 27.826 | 150,000 |
| 2024-06-26 | 28.000 | 28.000 | 28.000 | 28.000 | 27.826 | 19,329 |
| 2024-06-25 | 27.700 | 28.000 | 27.700 | 28.000 | 27.826 | 50,000 |
| 2024-06-24 | 27.500 | 28.000 | 27.500 | 28.000 | 27.826 | 111,900 |
| 2024-06-21 | 28.000 | 28.000 | 28.000 | 28.000 | 27.826 | 287,403 |
| 2024-06-19 | 28.000 | 28.000 | 28.000 | 28.000 | 27.826 | 21,417 |
| 2024-06-18 | 27.800 | 28.000 | 27.500 | 28.000 | 27.826 | 265,872 |
| 2024-06-17 | 28.000 | 28.000 | 28.000 | 28.000 | 27.826 | 1,016,663 |
| 2024-06-14 | 28.000 | 28.000 | 28.000 | 28.000 | 27.826 | 219,191 |
| 2024-06-13 | 28.000 | 28.000 | 28.000 | 28.000 | 27.826 | 38,307 |
| 2024-06-12 | 28.000 | 28.000 | 28.000 | 28.000 | 27.826 | 6,343 |
| 2024-06-11 | 28.000 | 28.000 | 28.000 | 28.000 | 27.826 | 67,110 |
| 2024-06-10 | 28.000 | 28.000 | 28.000 | 28.000 | 27.826 | 267,227 |
| 2024-06-07 | 28.500 | 28.500 | 28.000 | 28.000 | 27.826 | 121,498 |
| 2024-06-06 | 28.020 | 28.020 | 28.000 | 28.000 | 27.826 | 2,062,964 |
| 2024-06-05 | 29.000 | 29.020 | 29.000 | 29.020 | 28.840 | 202,785 |
| 2024-06-04 | 29.000 | 29.020 | 29.000 | 29.020 | 28.840 | 309,549 |
| 2024-06-03 | 29.500 | 31.000 | 29.500 | 30.000 | 29.814 | 810,448 |
| 2024-05-31 | 28.480 | 28.480 | 28.480 | 28.480 | 28.303 | 12,269 |
| 2024-05-30 | 29.400 | 29.400 | 28.480 | 28.480 | 28.303 | 44,098 |
| 2024-05-28 | 28.480 | 28.480 | 28.480 | 28.480 | 28.303 | 26,949 |
| 2024-05-27 | 29.500 | 29.500 | 28.480 | 28.480 | 28.303 | 160,044 |
| 2024-05-24 | 29.300 | 29.300 | 28.480 | 28.480 | 28.303 | 96,299 |
| 2024-05-23 | 28.500 | 28.800 | 28.130 | 28.480 | 28.303 | 294,470 |
| 2024-05-22 | 28.490 | 28.490 | 28.000 | 28.130 | 27.955 | 474,580 |
| 2024-05-20 | 27.730 | 28.000 | 27.730 | 27.790 | 27.617 | 395,021 |
| 2024-05-17 | 27.600 | 27.750 | 27.600 | 27.750 | 27.578 | 1,292,548 |
| 2024-05-16 | 28.500 | 28.620 | 28.500 | 28.620 | 28.442 | 146,975 |
| 2024-05-15 | 28.620 | 28.620 | 28.620 | 28.620 | 28.442 | 10,502 |
| 2024-05-14 | 28.620 | 28.620 | 28.620 | 28.620 | 28.442 | 181,562 |
| 2024-05-13 | 28.800 | 28.800 | 28.620 | 28.620 | 28.442 | 80,664 |
| 2024-05-10 | 29.000 | 29.000 | 28.120 | 28.620 | 28.442 | 411,900 |
| 2024-05-09 | 28.130 | 29.600 | 28.130 | 29.600 | 29.416 | 215,327 |
| 2024-05-08 | 29.600 | 29.600 | 29.600 | 29.600 | 29.416 | 24,664 |
| 2024-05-07 | 29.600 | 30.000 | 29.500 | 29.600 | 29.416 | 793,771 |
| 2024-05-06 | 28.000 | 33.000 | 27.000 | 31.170 | 30.976 | 950,325 |
| 2024-05-03 | 28.240 | 28.240 | 28.100 | 28.240 | 27.229 | 186,026 |
| 2024-05-02 | 28.070 | 28.350 | 28.070 | 28.240 | 27.229 | 322,555 |
| 2024-04-30 | 28.500 | 28.730 | 28.500 | 28.730 | 27.701 | 120,898 |
| 2024-04-29 | 28.500 | 28.730 | 28.500 | 28.730 | 27.701 | 237,943 |
| 2024-04-26 | 29.000 | 29.000 | 28.500 | 28.730 | 27.701 | 286,563 |
| 2024-04-25 | 28.000 | 28.500 | 27.500 | 28.200 | 27.190 | 274,392 |
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.