Inversiones la Construccion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 8,000.00 | 8,099.00 | 7,870.00 | 7,995.00 | 6,910.47 | 59,235 |
| 2024-02-19 | 7,940.00 | 8,100.00 | 7,940.00 | 8,000.00 | 6,914.79 | 83,091 |
| 2024-02-16 | 7,650.00 | 7,990.00 | 7,551.00 | 7,990.00 | 6,906.14 | 64,015 |
| 2024-02-15 | 7,650.00 | 7,650.00 | 7,600.00 | 7,650.00 | 6,612.27 | 54,534 |
| 2024-02-14 | 7,530.00 | 7,600.00 | 7,519.90 | 7,579.50 | 6,551.33 | 75,788 |
| 2024-02-13 | 7,400.10 | 7,600.00 | 7,300.00 | 7,519.90 | 6,499.81 | 187,408 |
| 2024-02-12 | 7,162.40 | 7,300.00 | 7,160.00 | 7,300.00 | 6,309.74 | 35,916 |
| 2024-02-09 | 7,220.00 | 7,250.00 | 7,220.00 | 7,234.70 | 6,253.30 | 5,317 |
| 2024-02-08 | 7,280.00 | 7,280.00 | 7,180.00 | 7,250.00 | 6,266.53 | 25,223 |
| 2024-02-07 | 7,221.00 | 7,270.00 | 7,200.00 | 7,250.90 | 6,267.30 | 10,874 |
| 2024-02-06 | 7,265.00 | 7,265.00 | 7,141.20 | 7,221.10 | 6,241.55 | 6,923 |
| 2024-02-05 | 7,249.90 | 7,280.00 | 7,249.90 | 7,276.90 | 6,289.78 | 11,646 |
| 2024-02-02 | 7,250.00 | 7,250.00 | 7,249.90 | 7,249.90 | 6,266.44 | 7,321 |
| 2024-02-01 | 7,250.00 | 7,310.00 | 7,207.20 | 7,250.00 | 6,266.53 | 25,029 |
| 2024-01-31 | 7,250.00 | 7,250.00 | 7,210.00 | 7,249.90 | 6,266.44 | 29,919 |
| 2024-01-30 | 7,100.00 | 7,301.00 | 7,080.00 | 7,207.70 | 6,229.96 | 53,657 |
| 2024-01-29 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 6,136.87 | 24,138 |
| 2024-01-26 | 6,897.00 | 7,089.90 | 6,897.00 | 7,011.30 | 6,060.21 | 157,314 |
| 2024-01-25 | 6,999.00 | 6,999.00 | 6,880.00 | 6,898.00 | 5,962.28 | 57,955 |
| 2024-01-24 | 6,909.00 | 6,909.00 | 6,850.00 | 6,897.90 | 5,962.19 | 145,726 |
| 2024-01-23 | 6,909.00 | 6,909.00 | 6,850.00 | 6,878.90 | 5,945.77 | 22,787 |
| 2024-01-22 | 6,780.00 | 6,850.10 | 6,730.00 | 6,850.10 | 5,920.87 | 73,753 |
| 2024-01-19 | 6,810.20 | 6,810.20 | 6,750.00 | 6,800.00 | 5,877.57 | 57,339 |
| 2024-01-18 | 6,800.00 | 6,890.00 | 6,800.00 | 6,879.00 | 5,945.85 | 60,839 |
| 2024-01-17 | 6,997.00 | 6,997.00 | 6,805.00 | 6,852.00 | 5,922.52 | 33,891 |
| 2024-01-16 | 6,800.00 | 6,989.00 | 6,796.50 | 6,919.00 | 5,980.43 | 43,552 |
| 2024-01-15 | 6,821.10 | 6,900.00 | 6,795.00 | 6,900.00 | 5,964.00 | 25,193 |
| 2024-01-12 | 6,950.00 | 6,950.00 | 6,860.00 | 6,890.00 | 5,955.36 | 37,474 |
| 2024-01-11 | 6,879.00 | 7,200.00 | 6,700.00 | 6,879.80 | 5,946.54 | 36,128 |
| 2024-01-10 | 6,898.80 | 6,898.80 | 6,800.00 | 6,878.80 | 5,945.68 | 57,205 |
| 2024-01-09 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 5,877.57 | 62,004 |
| 2024-01-08 | 6,470.00 | 6,600.00 | 6,470.00 | 6,600.00 | 5,704.70 | 41,797 |
| 2024-01-05 | 6,450.00 | 6,479.00 | 6,400.00 | 6,475.00 | 5,596.66 | 32,593 |
| 2024-01-04 | 6,402.60 | 6,520.00 | 6,402.60 | 6,479.00 | 5,600.11 | 27,505 |
| 2024-01-03 | 6,493.10 | 6,548.00 | 6,415.10 | 6,499.60 | 5,617.92 | 29,116 |
| 2024-01-02 | 6,329.00 | 6,499.00 | 6,329.00 | 6,423.20 | 5,551.88 | 27,424 |
| 2023-12-29 | 6,390.00 | 6,390.00 | 6,298.00 | 6,329.60 | 5,470.98 | 14,091 |
| 2023-12-28 | 6,259.00 | 6,389.80 | 6,155.00 | 6,298.00 | 5,443.67 | 72,664 |
| 2023-12-27 | 6,107.00 | 6,275.00 | 6,100.00 | 6,209.90 | 5,367.52 | 62,540 |
| 2023-12-26 | 6,379.00 | 6,395.00 | 6,088.60 | 6,198.00 | 5,357.23 | 68,258 |
| 2023-12-22 | 6,340.80 | 6,489.00 | 6,100.00 | 6,397.90 | 5,530.02 | 41,075 |
| 2023-12-21 | 6,086.40 | 6,600.00 | 5,995.00 | 6,280.80 | 5,428.80 | 76,568 |
| 2023-12-20 | 5,912.00 | 6,149.00 | 5,912.00 | 6,086.40 | 5,260.77 | 63,509 |
| 2023-12-19 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,099.66 | 63,338 |
| 2023-12-18 | 5,998.00 | 5,998.00 | 5,549.30 | 5,815.00 | 5,026.19 | 106,372 |
| 2023-12-15 | 5,998.00 | 6,250.00 | 5,900.00 | 5,999.00 | 5,185.23 | 92,050 |
| 2023-12-14 | 5,782.90 | 6,000.00 | 5,768.00 | 5,875.00 | 5,078.05 | 81,997 |
| 2023-12-13 | 5,620.00 | 5,943.00 | 5,620.00 | 5,695.90 | 4,923.24 | 51,761 |
| 2023-12-12 | 5,676.40 | 5,688.00 | 5,571.00 | 5,685.00 | 4,913.82 | 27,669 |
| 2023-12-11 | 5,510.70 | 5,675.00 | 5,500.00 | 5,670.00 | 4,900.86 | 27,904 |
| 2023-12-07 | 5,554.00 | 5,700.00 | 5,500.00 | 5,510.60 | 4,763.08 | 28,973 |
| 2023-12-06 | 5,529.00 | 5,529.00 | 5,400.00 | 5,450.00 | 4,710.70 | 16,294 |
| 2023-12-05 | 5,350.00 | 5,700.00 | 5,350.00 | 5,424.00 | 4,688.23 | 27,578 |
| 2023-12-04 | 5,410.00 | 5,420.00 | 5,234.70 | 5,337.20 | 4,613.20 | 67,864 |
| 2023-12-01 | 5,600.00 | 5,600.10 | 5,410.00 | 5,410.00 | 4,676.13 | 64,923 |
| 2023-11-30 | 5,640.00 | 5,640.00 | 5,600.00 | 5,609.50 | 4,848.56 | 12,030 |
| 2023-11-29 | 5,596.00 | 5,630.00 | 5,505.10 | 5,587.10 | 4,829.20 | 28,576 |
| 2023-11-28 | 5,501.00 | 5,741.00 | 5,501.00 | 5,594.30 | 4,835.42 | 15,429 |
| 2023-11-27 | 5,437.00 | 5,659.90 | 5,415.00 | 5,494.00 | 4,748.73 | 9,726 |
| 2023-11-24 | 5,453.20 | 5,460.00 | 5,350.00 | 5,437.80 | 4,700.15 | 39,536 |
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.