Inversiones la Construccion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 7,609.10 | 7,609.10 | 7,450.00 | 7,488.60 | 6,836.63 | 24,049 |
| 2024-08-12 | 7,500.00 | 7,699.90 | 7,490.00 | 7,535.70 | 6,879.62 | 13,740 |
| 2024-08-09 | 7,120.00 | 7,450.00 | 7,120.00 | 7,443.80 | 6,795.73 | 15,866 |
| 2024-08-08 | 7,200.00 | 7,216.90 | 7,180.00 | 7,186.10 | 6,560.46 | 16,389 |
| 2024-08-07 | 7,304.70 | 7,304.70 | 7,100.00 | 7,135.90 | 6,514.63 | 7,819 |
| 2024-08-06 | 7,177.80 | 7,304.70 | 7,115.00 | 7,144.30 | 6,522.30 | 19,577 |
| 2024-08-05 | 7,122.20 | 7,190.00 | 6,986.50 | 7,177.80 | 6,552.88 | 53,575 |
| 2024-08-02 | 7,306.00 | 7,395.00 | 7,132.00 | 7,194.10 | 6,567.77 | 17,687 |
| 2024-08-01 | 7,378.20 | 7,507.60 | 7,350.00 | 7,395.80 | 6,751.90 | 7,102 |
| 2024-07-31 | 7,370.00 | 7,400.50 | 7,200.10 | 7,377.80 | 6,735.47 | 32,605 |
| 2024-07-30 | 7,500.00 | 7,500.00 | 7,370.00 | 7,370.00 | 6,728.35 | 46,540 |
| 2024-07-29 | 7,634.70 | 7,634.70 | 7,411.10 | 7,540.90 | 6,884.37 | 27,946 |
| 2024-07-26 | 7,640.00 | 7,799.90 | 7,509.00 | 7,635.90 | 6,971.10 | 36,122 |
| 2024-07-25 | 7,950.00 | 7,950.00 | 7,600.00 | 7,650.00 | 6,983.97 | 46,567 |
| 2024-07-24 | 7,900.00 | 7,910.00 | 7,790.00 | 7,840.00 | 7,157.43 | 14,223 |
| 2024-07-23 | 7,930.00 | 8,000.00 | 7,850.00 | 7,922.90 | 7,233.11 | 24,257 |
| 2024-07-22 | 7,990.00 | 8,060.00 | 7,900.00 | 7,945.70 | 7,253.93 | 11,719 |
| 2024-07-19 | 7,999.90 | 8,000.00 | 7,930.00 | 7,990.00 | 7,294.37 | 13,101 |
| 2024-07-18 | 7,998.00 | 7,998.00 | 7,440.00 | 7,918.30 | 7,228.91 | 11,843 |
| 2024-07-17 | 8,035.00 | 8,035.00 | 7,994.90 | 7,997.70 | 7,301.40 | 4,595 |
| 2024-07-15 | 7,960.00 | 8,000.00 | 7,900.00 | 7,954.20 | 7,261.69 | 15,303 |
| 2024-07-12 | 8,035.00 | 8,035.00 | 7,900.00 | 7,953.00 | 7,260.59 | 23,551 |
| 2024-07-11 | 8,001.70 | 8,001.70 | 7,830.10 | 7,861.00 | 7,176.60 | 46,321 |
| 2024-07-10 | 8,000.00 | 8,190.00 | 7,920.00 | 7,920.00 | 7,230.47 | 36,082 |
| 2024-07-09 | 8,197.50 | 8,197.50 | 7,999.00 | 8,002.10 | 7,305.42 | 104,462 |
| 2024-07-08 | 7,999.00 | 8,200.00 | 7,999.00 | 8,017.80 | 7,319.75 | 16,337 |
| 2024-07-05 | 8,085.00 | 8,085.00 | 7,999.00 | 7,999.00 | 7,302.59 | 14,678 |
| 2024-07-04 | 8,047.60 | 8,180.00 | 8,025.00 | 8,090.00 | 7,385.67 | 27,564 |
| 2024-07-03 | 8,040.00 | 8,130.50 | 8,000.00 | 8,047.60 | 7,346.96 | 45,643 |
| 2024-07-02 | 8,000.10 | 8,010.00 | 7,923.00 | 7,947.10 | 7,255.21 | 7,838 |
| 2024-07-01 | 8,040.00 | 8,040.00 | 7,997.20 | 8,000.70 | 7,304.14 | 4,345 |
| 2024-06-28 | 8,011.00 | 8,045.00 | 8,010.00 | 8,034.90 | 7,335.36 | 8,122 |
| 2024-06-27 | 8,050.00 | 8,050.00 | 7,999.90 | 8,045.00 | 7,344.58 | 32,981 |
| 2024-06-26 | 8,051.00 | 8,051.00 | 8,040.00 | 8,050.00 | 7,349.15 | 11,744 |
| 2024-06-25 | 8,075.00 | 8,075.00 | 8,002.20 | 8,050.00 | 7,349.15 | 20,969 |
| 2024-06-24 | 8,050.00 | 8,100.00 | 8,002.00 | 8,075.00 | 7,371.97 | 12,741 |
| 2024-06-21 | 8,050.00 | 8,148.30 | 8,000.00 | 8,050.00 | 7,349.15 | 40,573 |
| 2024-06-19 | 8,000.00 | 8,090.00 | 8,000.00 | 8,050.00 | 7,349.15 | 29,047 |
| 2024-06-18 | 8,000.00 | 8,100.00 | 8,000.00 | 8,045.00 | 7,344.58 | 24,928 |
| 2024-06-17 | 8,090.00 | 8,091.00 | 8,010.00 | 8,010.00 | 7,312.63 | 24,127 |
| 2024-06-14 | 8,181.00 | 8,181.00 | 8,039.90 | 8,102.00 | 7,396.62 | 24,297 |
| 2024-06-13 | 8,301.00 | 8,301.00 | 8,100.00 | 8,100.00 | 7,394.80 | 64,959 |
| 2024-06-12 | 8,298.00 | 8,300.00 | 8,258.00 | 8,300.00 | 7,577.38 | 30,212 |
| 2024-06-11 | 8,160.00 | 8,300.00 | 8,160.00 | 8,300.00 | 7,577.38 | 34,749 |
| 2024-06-10 | 8,250.00 | 8,390.00 | 8,250.00 | 8,390.00 | 7,659.55 | 27,188 |
| 2024-06-07 | 8,237.80 | 8,398.00 | 8,237.80 | 8,250.00 | 7,531.74 | 51,784 |
| 2024-06-06 | 8,340.00 | 8,340.00 | 8,290.00 | 8,321.00 | 7,596.55 | 15,060 |
| 2024-06-05 | 8,250.00 | 8,299.00 | 8,093.30 | 8,251.00 | 7,532.65 | 61,610 |
| 2024-06-04 | 8,271.10 | 8,400.00 | 8,210.00 | 8,210.00 | 7,495.22 | 26,124 |
| 2024-06-03 | 8,500.00 | 8,500.00 | 8,201.00 | 8,271.10 | 7,551.00 | 95,953 |
| 2024-05-31 | 8,389.40 | 8,500.00 | 8,320.00 | 8,500.00 | 7,759.97 | 258,194 |
| 2024-05-30 | 8,409.30 | 8,470.00 | 8,257.50 | 8,389.40 | 7,659.00 | 31,641 |
| 2024-05-29 | 8,400.00 | 8,471.50 | 8,260.00 | 8,409.30 | 7,677.17 | 40,326 |
| 2024-05-28 | 8,295.10 | 8,500.00 | 8,295.10 | 8,338.80 | 7,612.80 | 121,515 |
| 2024-05-27 | 8,250.00 | 8,300.00 | 8,214.90 | 8,295.10 | 7,572.91 | 24,974 |
| 2024-05-24 | 8,210.00 | 8,250.00 | 8,200.00 | 8,249.40 | 7,531.19 | 16,128 |
| 2024-05-23 | 8,101.00 | 8,195.00 | 8,000.00 | 8,188.40 | 7,475.50 | 21,432 |
| 2024-05-22 | 8,163.00 | 8,166.00 | 8,000.00 | 8,090.30 | 7,385.94 | 21,168 |
| 2024-05-20 | 8,170.00 | 8,177.00 | 8,149.00 | 8,162.90 | 7,452.22 | 13,155 |
| 2024-05-17 | 8,400.00 | 8,400.00 | 7,950.10 | 7,996.50 | 7,300.31 | 41,373 |
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.