Inversiones la Construccion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 5,402.00 | 5,450.00 | 5,350.00 | 5,379.40 | 4,649.68 | 19,691 |
| 2023-11-22 | 5,358.00 | 5,500.00 | 5,260.10 | 5,400.10 | 4,667.57 | 19,474 |
| 2023-11-21 | 5,503.90 | 5,503.90 | 5,251.00 | 5,358.10 | 4,631.27 | 14,016 |
| 2023-11-20 | 5,500.00 | 5,500.00 | 5,370.00 | 5,464.60 | 4,723.32 | 22,344 |
| 2023-11-17 | 5,706.70 | 5,800.00 | 5,427.70 | 5,512.30 | 4,634.90 | 19,086 |
| 2023-11-16 | 5,706.80 | 5,732.10 | 5,590.00 | 5,627.40 | 4,731.68 | 12,095 |
| 2023-11-15 | 5,630.00 | 5,800.00 | 5,530.00 | 5,669.10 | 4,766.74 | 20,521 |
| 2023-11-14 | 5,475.00 | 5,620.00 | 5,475.00 | 5,562.40 | 4,677.02 | 81,807 |
| 2023-11-13 | 5,447.40 | 5,500.00 | 5,422.00 | 5,475.00 | 4,603.53 | 21,822 |
| 2023-11-10 | 5,422.00 | 5,450.00 | 5,420.00 | 5,447.40 | 4,580.33 | 13,619 |
| 2023-11-09 | 5,475.00 | 5,586.60 | 5,415.00 | 5,461.60 | 4,592.27 | 44,315 |
| 2023-11-08 | 5,402.40 | 5,490.00 | 5,402.40 | 5,427.80 | 4,563.85 | 14,838 |
| 2023-11-07 | 5,220.50 | 5,450.00 | 5,220.50 | 5,399.30 | 4,539.88 | 33,758 |
| 2023-11-06 | 5,300.90 | 5,400.00 | 5,250.00 | 5,272.70 | 4,433.43 | 11,964 |
| 2023-11-03 | 5,250.00 | 5,473.40 | 5,220.00 | 5,238.20 | 4,404.42 | 64,279 |
| 2023-11-02 | 5,250.00 | 5,365.50 | 5,203.70 | 5,235.90 | 4,402.49 | 19,121 |
| 2023-10-31 | 5,200.00 | 5,203.70 | 5,175.00 | 5,203.70 | 4,375.42 | 42,345 |
| 2023-10-30 | 5,230.10 | 5,279.80 | 5,200.00 | 5,226.90 | 4,394.92 | 10,187 |
| 2023-10-26 | 5,285.00 | 5,285.00 | 5,230.00 | 5,230.10 | 4,397.61 | 47,121 |
| 2023-10-25 | 5,210.00 | 5,288.00 | 5,155.00 | 5,271.70 | 4,432.59 | 48,193 |
| 2023-10-24 | 5,200.00 | 5,230.00 | 5,155.10 | 5,210.20 | 4,380.88 | 34,902 |
| 2023-10-23 | 5,299.00 | 5,299.00 | 5,220.00 | 5,240.00 | 4,405.94 | 66,004 |
| 2023-10-20 | 5,300.00 | 5,300.00 | 5,275.00 | 5,299.00 | 4,455.55 | 18,247 |
| 2023-10-19 | 5,300.10 | 5,355.00 | 5,300.10 | 5,354.00 | 4,501.79 | 27,082 |
| 2023-10-18 | 5,344.70 | 5,397.00 | 5,343.00 | 5,352.70 | 4,500.70 | 4,013 |
| 2023-10-17 | 5,400.00 | 5,450.00 | 5,398.70 | 5,398.70 | 4,539.38 | 22,810 |
| 2023-10-16 | 5,420.00 | 5,440.00 | 5,405.00 | 5,421.10 | 4,558.21 | 7,130 |
| 2023-10-13 | 5,499.00 | 5,499.00 | 5,490.00 | 5,490.00 | 4,616.15 | 13,394 |
| 2023-10-12 | 5,500.00 | 5,500.00 | 5,400.00 | 5,499.00 | 4,623.71 | 42,237 |
| 2023-10-11 | 5,480.20 | 5,500.10 | 5,480.00 | 5,500.00 | 4,624.55 | 28,533 |
| 2023-10-10 | 5,491.20 | 5,530.00 | 5,491.20 | 5,525.00 | 4,645.57 | 36,750 |
| 2023-10-06 | 5,491.40 | 5,491.40 | 5,491.40 | 5,491.40 | 4,617.32 | 14,906 |
| 2023-10-05 | 5,600.00 | 5,656.10 | 5,585.00 | 5,590.00 | 4,700.23 | 51,323 |
| 2023-10-04 | 5,620.00 | 5,638.00 | 5,620.00 | 5,638.00 | 4,740.59 | 11,317 |
| 2023-10-03 | 5,688.80 | 5,688.80 | 5,565.00 | 5,637.90 | 4,740.50 | 15,915 |
| 2023-10-02 | 5,650.00 | 5,688.90 | 5,650.00 | 5,688.90 | 4,783.39 | 12,426 |
| 2023-09-29 | 5,601.00 | 5,739.70 | 5,601.00 | 5,697.00 | 4,790.20 | 23,089 |
| 2023-09-28 | 5,719.70 | 5,720.00 | 5,605.00 | 5,710.00 | 4,801.13 | 20,015 |
| 2023-09-27 | 5,640.00 | 5,749.80 | 5,640.00 | 5,719.70 | 4,809.28 | 28,259 |
| 2023-09-26 | 5,750.00 | 5,800.00 | 5,650.00 | 5,750.00 | 4,834.76 | 23,509 |
| 2023-09-25 | 5,800.00 | 5,800.00 | 5,680.10 | 5,779.00 | 4,859.14 | 25,252 |
| 2023-09-22 | 5,760.00 | 5,791.90 | 5,721.00 | 5,784.40 | 4,863.69 | 26,775 |
| 2023-09-21 | 5,797.80 | 5,797.80 | 5,742.10 | 5,796.80 | 4,874.11 | 13,830 |
| 2023-09-20 | 5,884.30 | 5,884.30 | 5,750.00 | 5,797.90 | 4,875.04 | 13,028 |
| 2023-09-15 | 5,780.00 | 6,200.00 | 5,779.90 | 5,800.00 | 4,876.80 | 181,706 |
| 2023-09-14 | 5,825.00 | 5,825.00 | 5,790.00 | 5,790.00 | 4,868.39 | 24,513 |
| 2023-09-13 | 5,808.20 | 5,820.00 | 5,700.30 | 5,797.90 | 4,875.04 | 24,931 |
| 2023-09-12 | 5,743.00 | 5,890.00 | 5,699.00 | 5,800.00 | 4,876.80 | 342,765 |
| 2023-09-11 | 5,681.40 | 5,743.00 | 5,560.00 | 5,699.00 | 4,791.88 | 22,539 |
| 2023-09-08 | 5,464.40 | 5,743.00 | 5,464.40 | 5,602.90 | 4,711.07 | 28,472 |
| 2023-09-07 | 5,296.50 | 5,550.00 | 5,296.50 | 5,464.40 | 4,594.62 | 40,362 |
| 2023-09-06 | 5,312.00 | 5,350.00 | 5,312.00 | 5,350.00 | 4,498.43 | 69,942 |
| 2023-09-05 | 5,453.20 | 5,474.90 | 5,360.00 | 5,365.70 | 4,511.63 | 20,124 |
| 2023-09-04 | 5,296.50 | 5,775.00 | 5,296.50 | 5,400.00 | 4,540.47 | 97,290 |
| 2023-09-01 | 5,428.00 | 5,428.00 | 5,350.00 | 5,350.00 | 4,498.43 | 81,995 |
| 2023-08-31 | 5,448.00 | 5,500.00 | 5,388.00 | 5,427.80 | 4,563.85 | 8,799 |
| 2023-08-30 | 5,360.00 | 5,449.00 | 5,326.00 | 5,365.80 | 4,511.71 | 40,091 |
| 2023-08-29 | 5,316.20 | 5,415.30 | 5,255.00 | 5,317.30 | 4,470.93 | 65,175 |
| 2023-08-28 | 5,174.00 | 5,300.00 | 5,174.00 | 5,182.10 | 4,357.25 | 29,193 |
| 2023-08-25 | 5,105.00 | 5,150.00 | 5,105.00 | 5,111.00 | 4,297.47 | 6,602 |
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.