Inversiones la Construccion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24,901.00 | 26,000.00 | 24,901.00 | 25,191.00 | 25,191.00 | 60,692 |
| 2026-10-15 | 24,900.00 | 25,200.00 | 24,499.00 | 25,200.00 | 25,200.00 | 45,063 |
| 2026-10-14 | 24,825.00 | 25,182.00 | 24,546.00 | 24,800.00 | 24,800.00 | 81,175 |
| 2026-10-13 | 25,497.00 | 25,497.00 | 24,502.00 | 25,200.00 | 25,200.00 | 26,814 |
| 2026-10-09 | 25,249.00 | 25,540.00 | 25,000.00 | 25,200.00 | 25,200.00 | 20,993 |
| 2026-10-08 | 25,000.00 | 25,766.00 | 24,601.00 | 25,250.00 | 25,250.00 | 32,033 |
| 2026-10-07 | 24,747.00 | 25,114.00 | 24,260.00 | 25,114.00 | 25,114.00 | 42,697 |
| 2026-10-06 | 24,750.00 | 24,998.00 | 24,608.00 | 24,900.00 | 24,900.00 | 18,281 |
| 2026-10-05 | 24,813.00 | 24,951.00 | 24,500.00 | 24,700.00 | 24,700.00 | 39,007 |
| 2026-10-02 | 24,800.00 | 25,124.00 | 24,690.00 | 24,805.00 | 24,805.00 | 31,687 |
| 2026-10-01 | 24,999.00 | 25,000.00 | 24,646.00 | 24,800.00 | 24,800.00 | 29,675 |
| 2026-09-30 | 24,701.00 | 25,201.00 | 24,701.00 | 24,867.00 | 24,867.00 | 63,113 |
| 2026-09-29 | 25,290.00 | 25,290.00 | 24,500.00 | 24,687.00 | 24,687.00 | 56,094 |
| 2026-09-28 | 25,000.00 | 25,098.00 | 24,566.00 | 24,800.00 | 24,800.00 | 32,813 |
| 2026-09-25 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | 17,263 |
| 2026-09-24 | 25,549.00 | 25,690.00 | 25,250.00 | 25,500.00 | 25,500.00 | 37,296 |
| 2026-09-23 | 25,425.00 | 25,810.00 | 25,024.00 | 25,549.00 | 25,549.00 | 37,219 |
| 2026-09-22 | 24,929.00 | 25,277.00 | 24,929.00 | 25,020.00 | 25,020.00 | 56,560 |
| 2026-09-21 | 24,100.00 | 24,918.00 | 24,100.00 | 24,741.00 | 24,741.00 | 105,672 |
| 2026-09-17 | 24,630.00 | 25,000.00 | 24,380.00 | 25,000.00 | 25,000.00 | 28,945 |
| 2026-09-16 | 23,990.00 | 24,480.00 | 23,840.00 | 24,241.00 | 24,241.00 | 17,925 |
| 2026-09-15 | 24,200.00 | 24,230.00 | 23,616.00 | 23,840.00 | 23,840.00 | 84,136 |
| 2026-09-14 | 23,999.00 | 24,199.00 | 23,600.00 | 24,189.00 | 24,189.00 | 74,057 |
| 2026-09-11 | 24,138.00 | 24,138.00 | 23,595.00 | 23,999.00 | 23,999.00 | 30,080 |
| 2026-09-10 | 24,199.00 | 24,200.00 | 23,609.00 | 24,139.00 | 24,139.00 | 20,015 |
| 2026-09-09 | 24,499.00 | 24,499.00 | 23,750.00 | 24,199.00 | 24,199.00 | 43,868 |
| 2026-09-08 | 24,700.00 | 24,700.00 | 24,061.00 | 24,500.00 | 24,500.00 | 50,496 |
| 2026-09-07 | 24,770.00 | 24,979.00 | 24,480.00 | 24,699.00 | 24,699.00 | 15,135 |
| 2026-09-04 | 24,550.00 | 24,770.00 | 24,288.00 | 24,770.00 | 24,770.00 | 22,824 |
| 2026-09-03 | 24,501.00 | 24,771.00 | 24,199.00 | 24,550.00 | 24,550.00 | 49,298 |
| 2026-09-02 | 24,802.00 | 25,125.00 | 24,627.00 | 24,799.00 | 24,799.00 | 30,057 |
| 2026-09-01 | 25,700.00 | 25,700.00 | 24,600.00 | 25,200.00 | 25,200.00 | 44,816 |
| 2026-08-31 | 25,990.00 | 25,990.00 | 24,930.00 | 25,499.00 | 25,499.00 | 176,580 |
| 2026-08-28 | 25,598.00 | 25,989.00 | 25,280.00 | 25,500.00 | 25,500.00 | 13,843 |
| 2026-08-27 | 25,500.00 | 25,598.00 | 25,225.00 | 25,598.00 | 25,598.00 | 93,751 |
| 2026-08-26 | 25,290.00 | 25,500.00 | 25,001.00 | 25,301.00 | 25,301.00 | 26,743 |
| 2026-08-25 | 24,803.00 | 25,300.00 | 24,779.00 | 24,900.00 | 24,900.00 | 33,094 |
| 2026-08-24 | 24,500.00 | 25,500.00 | 24,425.00 | 24,999.00 | 24,999.00 | 45,411 |
| 2026-08-21 | 24,450.00 | 24,750.00 | 24,251.00 | 24,425.00 | 24,425.00 | 11,029 |
| 2026-08-20 | 24,450.00 | 24,598.00 | 24,201.00 | 24,201.00 | 24,201.00 | 9,186 |
| 2026-08-19 | 24,349.00 | 24,837.00 | 24,222.00 | 24,450.00 | 24,450.00 | 69,517 |
| 2026-08-18 | 24,799.00 | 24,799.00 | 24,152.00 | 24,349.00 | 24,349.00 | 77,118 |
| 2026-08-17 | 24,401.00 | 24,665.00 | 24,102.00 | 24,665.00 | 24,665.00 | 33,793 |
| 2026-08-14 | 24,038.00 | 24,401.00 | 23,704.00 | 24,401.00 | 24,401.00 | 18,474 |
| 2026-08-13 | 23,800.00 | 24,038.00 | 23,330.00 | 24,038.00 | 24,038.00 | 21,637 |
| 2026-08-12 | 24,000.00 | 24,500.00 | 23,461.00 | 23,800.00 | 23,800.00 | 27,025 |
| 2026-08-11 | 24,000.00 | 24,499.00 | 23,501.00 | 24,000.00 | 24,000.00 | 8,333 |
| 2026-08-10 | 23,386.00 | 24,012.00 | 23,386.00 | 24,000.00 | 24,000.00 | 30,662 |
| 2026-08-07 | 23,289.00 | 23,998.00 | 23,282.00 | 23,957.00 | 23,957.00 | 83,516 |
| 2026-08-06 | 22,600.00 | 23,100.00 | 22,595.00 | 23,037.00 | 23,037.00 | 40,712 |
| 2026-08-05 | 22,470.00 | 22,600.00 | 22,400.00 | 22,600.00 | 22,600.00 | 47,616 |
| 2026-08-04 | 21,650.00 | 22,450.00 | 21,650.00 | 22,127.00 | 22,127.00 | 19,687 |
| 2026-08-03 | 21,499.00 | 22,001.00 | 21,499.00 | 21,652.00 | 21,652.00 | 21,193 |
| 2026-07-31 | 21,650.00 | 21,982.00 | 21,500.00 | 21,700.00 | 21,700.00 | 229,391 |
| 2026-07-30 | 21,325.00 | 21,560.00 | 21,291.00 | 21,550.00 | 21,550.00 | 56,378 |
| 2026-07-29 | 21,103.00 | 21,559.00 | 21,103.00 | 21,320.00 | 21,320.00 | 12,611 |
| 2026-07-28 | 21,417.00 | 21,467.00 | 21,092.00 | 21,250.00 | 21,250.00 | 23,949 |
| 2026-07-27 | 21,649.00 | 21,649.00 | 21,300.00 | 21,417.00 | 21,417.00 | 11,454 |
| 2026-07-24 | 21,500.00 | 21,649.00 | 21,075.00 | 21,508.00 | 21,508.00 | 9,098 |
| 2026-07-23 | 21,650.00 | 21,650.00 | 20,999.00 | 21,500.00 | 21,500.00 | 96,071 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 860.0000 CLP |
| 2025-05-26 | 600.0000 CLP |
| 2024-05-17 | 450.0000 CLP |
| 2023-11-20 | 150.0000 CLP |
| 2023-05-22 | 60.3973 CLP |
| 2023-01-05 | 100.0000 CLP |
| 2022-05-12 | 165.2562 CLP |
| 2022-01-24 | 100.0000 CLP |
| 2021-05-20 | 209.6100 CLP |
| 2021-01-15 | 50.0000 CLP |
| 2020-05-25 | 183.0343 CLP |
| 2020-01-16 | 40.0000 CLP |
| 2019-10-21 | 50.0000 CLP |
| 2019-05-15 | 183.7370 CLP |
| 2019-01-17 | 50.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.