Inversiones la Construccion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 8,371.00 | 8,600.00 | 8,176.00 | 8,455.00 | 7,308.07 | 45,495 |
| 2024-05-15 | 8,650.00 | 8,690.00 | 8,010.10 | 8,010.10 | 6,923.52 | 34,628 |
| 2024-05-14 | 8,500.00 | 9,000.00 | 8,500.00 | 8,604.00 | 7,436.85 | 30,909 |
| 2024-05-13 | 8,500.00 | 8,500.00 | 8,371.00 | 8,477.60 | 7,327.60 | 15,418 |
| 2024-05-10 | 8,500.00 | 8,500.00 | 8,362.20 | 8,370.00 | 7,234.60 | 10,577 |
| 2024-05-09 | 8,396.00 | 8,600.00 | 8,350.00 | 8,412.30 | 7,271.16 | 65,115 |
| 2024-05-08 | 8,450.00 | 8,450.00 | 8,396.00 | 8,396.00 | 7,257.07 | 12,986 |
| 2024-05-07 | 8,422.00 | 8,434.00 | 8,381.00 | 8,413.80 | 7,272.46 | 4,191 |
| 2024-05-06 | 8,400.00 | 8,440.00 | 8,380.00 | 8,423.60 | 7,280.93 | 6,184 |
| 2024-05-03 | 8,500.00 | 8,600.00 | 8,351.00 | 8,398.00 | 7,258.80 | 6,832 |
| 2024-05-02 | 8,500.00 | 8,500.00 | 8,399.00 | 8,404.20 | 7,264.16 | 12,325 |
| 2024-04-30 | 8,450.00 | 8,450.00 | 8,274.00 | 8,400.90 | 7,261.31 | 6,751 |
| 2024-04-29 | 8,420.70 | 8,500.00 | 8,398.00 | 8,449.00 | 7,302.88 | 16,000 |
| 2024-04-26 | 8,441.00 | 8,441.00 | 8,260.00 | 8,300.00 | 7,174.09 | 9,829 |
| 2024-04-25 | 8,369.90 | 8,369.90 | 8,280.00 | 8,290.00 | 7,165.45 | 4,357 |
| 2024-04-24 | 8,200.00 | 8,450.00 | 8,200.00 | 8,300.00 | 7,174.09 | 64,280 |
| 2024-04-23 | 8,150.00 | 8,350.00 | 8,110.50 | 8,200.00 | 7,087.66 | 53,475 |
| 2024-04-22 | 7,950.00 | 8,100.00 | 7,950.00 | 8,100.00 | 7,001.22 | 8,698 |
| 2024-04-19 | 7,891.00 | 7,900.00 | 7,870.00 | 7,900.00 | 6,828.35 | 71,757 |
| 2024-04-18 | 7,920.00 | 7,950.00 | 7,850.00 | 7,890.10 | 6,819.80 | 46,192 |
| 2024-04-17 | 8,027.00 | 8,027.00 | 7,801.00 | 7,950.00 | 6,871.57 | 26,511 |
| 2024-04-16 | 8,090.00 | 8,090.10 | 7,999.00 | 8,027.00 | 6,938.13 | 35,787 |
| 2024-04-15 | 8,140.00 | 8,140.00 | 8,000.00 | 8,130.00 | 7,027.15 | 23,628 |
| 2024-04-12 | 8,288.00 | 8,288.00 | 8,077.00 | 8,169.90 | 7,061.64 | 8,558 |
| 2024-04-11 | 8,279.00 | 8,280.00 | 8,269.90 | 8,280.00 | 7,156.81 | 13,043 |
| 2024-04-10 | 8,288.00 | 8,288.00 | 8,230.00 | 8,279.60 | 7,156.46 | 37,805 |
| 2024-04-09 | 8,167.00 | 8,250.00 | 8,167.00 | 8,214.70 | 7,100.36 | 14,564 |
| 2024-04-08 | 8,100.00 | 8,194.00 | 8,065.00 | 8,065.00 | 6,970.97 | 23,114 |
| 2024-04-05 | 8,050.00 | 8,200.00 | 8,050.00 | 8,060.20 | 6,966.82 | 19,426 |
| 2024-04-04 | 8,090.00 | 8,167.00 | 8,050.20 | 8,091.80 | 6,994.14 | 7,777 |
| 2024-04-03 | 8,127.90 | 8,127.90 | 8,040.00 | 8,064.50 | 6,970.54 | 12,828 |
| 2024-04-02 | 8,039.00 | 8,150.00 | 8,030.00 | 8,127.90 | 7,025.34 | 12,418 |
| 2024-04-01 | 8,049.00 | 8,167.00 | 7,980.00 | 8,007.90 | 6,921.62 | 72,627 |
| 2024-03-28 | 8,050.00 | 8,060.00 | 8,040.00 | 8,050.20 | 6,958.18 | 5,130 |
| 2024-03-27 | 8,260.00 | 8,260.00 | 8,050.00 | 8,050.00 | 6,958.01 | 40,445 |
| 2024-03-26 | 8,227.30 | 8,320.00 | 8,227.30 | 8,273.50 | 7,151.19 | 1,863 |
| 2024-03-25 | 8,130.00 | 8,300.00 | 8,000.00 | 8,227.30 | 7,111.25 | 29,367 |
| 2024-03-22 | 8,001.00 | 8,150.00 | 8,000.00 | 8,107.10 | 7,007.36 | 11,798 |
| 2024-03-21 | 8,319.30 | 8,350.00 | 7,980.00 | 8,070.30 | 6,975.55 | 44,683 |
| 2024-03-20 | 8,292.30 | 8,400.00 | 8,159.00 | 8,188.90 | 7,078.06 | 16,736 |
| 2024-03-19 | 8,450.00 | 8,450.00 | 8,258.40 | 8,292.30 | 7,167.44 | 8,238 |
| 2024-03-18 | 8,487.00 | 8,500.00 | 8,350.00 | 8,402.50 | 7,262.69 | 8,369 |
| 2024-03-15 | 8,420.70 | 8,480.00 | 8,300.00 | 8,450.00 | 7,303.74 | 85,200 |
| 2024-03-14 | 8,300.00 | 8,450.00 | 8,202.00 | 8,338.40 | 7,207.28 | 16,397 |
| 2024-03-13 | 8,546.00 | 8,579.00 | 8,150.00 | 8,171.60 | 7,063.11 | 107,251 |
| 2024-03-12 | 8,400.00 | 8,599.90 | 8,393.90 | 8,548.50 | 7,388.88 | 11,734 |
| 2024-03-11 | 8,599.00 | 8,650.00 | 8,450.00 | 8,478.70 | 7,328.55 | 35,066 |
| 2024-03-08 | 8,375.00 | 8,750.00 | 8,375.00 | 8,598.00 | 7,431.67 | 119,143 |
| 2024-03-07 | 8,150.00 | 8,400.00 | 8,100.00 | 8,375.00 | 7,238.92 | 33,388 |
| 2024-03-06 | 8,199.90 | 8,200.00 | 8,180.00 | 8,198.30 | 7,086.19 | 14,555 |
| 2024-03-05 | 7,980.00 | 8,200.00 | 7,980.00 | 8,126.60 | 7,024.21 | 26,820 |
| 2024-03-04 | 8,000.00 | 8,020.00 | 7,950.00 | 7,980.00 | 6,897.50 | 32,187 |
| 2024-03-01 | 8,330.00 | 8,330.00 | 8,109.20 | 8,148.70 | 7,043.32 | 32,042 |
| 2024-02-29 | 8,291.00 | 8,330.00 | 8,015.20 | 8,330.00 | 7,200.02 | 639,944 |
| 2024-02-28 | 8,335.00 | 8,350.00 | 8,100.00 | 8,293.00 | 7,168.04 | 30,841 |
| 2024-02-27 | 8,370.00 | 8,500.00 | 8,250.00 | 8,335.70 | 7,204.95 | 122,557 |
| 2024-02-26 | 8,375.00 | 8,375.00 | 8,255.00 | 8,367.30 | 7,232.26 | 78,682 |
| 2024-02-23 | 8,200.00 | 8,389.90 | 8,200.00 | 8,324.00 | 7,194.84 | 119,388 |
| 2024-02-22 | 8,156.90 | 8,185.00 | 8,050.00 | 8,166.00 | 7,058.27 | 37,906 |
| 2024-02-21 | 7,990.00 | 8,299.70 | 7,960.00 | 8,060.00 | 6,966.65 | 88,867 |
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.