Inversiones la Construccion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 5,350.00 | 5,350.00 | 5,005.40 | 5,090.80 | 4,280.49 | 13,851 |
| 2023-08-23 | 5,290.00 | 5,290.00 | 5,000.00 | 5,150.60 | 4,330.77 | 51,271 |
| 2023-08-22 | 5,265.00 | 5,350.00 | 5,250.00 | 5,291.40 | 4,449.16 | 17,900 |
| 2023-08-21 | 5,130.00 | 5,265.20 | 5,130.00 | 5,248.40 | 4,413.00 | 11,842 |
| 2023-08-18 | 5,110.00 | 5,200.00 | 5,110.00 | 5,143.70 | 4,324.97 | 10,931 |
| 2023-08-17 | 5,200.00 | 5,250.00 | 5,150.10 | 5,200.00 | 4,372.31 | 56,601 |
| 2023-08-16 | 5,100.00 | 5,125.00 | 5,035.00 | 5,087.50 | 4,277.71 | 44,099 |
| 2023-08-14 | 5,105.00 | 5,105.00 | 5,050.00 | 5,081.70 | 4,272.84 | 11,414 |
| 2023-08-11 | 5,500.00 | 5,500.00 | 5,100.00 | 5,108.40 | 4,295.29 | 69,571 |
| 2023-08-10 | 5,663.80 | 5,663.80 | 5,502.00 | 5,600.00 | 4,708.64 | 73,606 |
| 2023-08-09 | 5,762.50 | 5,762.50 | 5,760.00 | 5,762.00 | 4,844.85 | 11,713 |
| 2023-08-08 | 5,800.00 | 5,800.10 | 5,750.00 | 5,762.50 | 4,845.27 | 5,507 |
| 2023-08-07 | 5,835.10 | 5,837.00 | 5,821.00 | 5,831.90 | 4,903.62 | 14,400 |
| 2023-08-04 | 5,820.00 | 5,845.00 | 5,760.00 | 5,820.40 | 4,893.95 | 15,858 |
| 2023-08-03 | 5,900.00 | 5,900.00 | 5,820.00 | 5,820.00 | 4,893.62 | 5,676 |
| 2023-08-02 | 5,900.00 | 6,000.00 | 5,851.00 | 5,959.50 | 5,010.91 | 10,346 |
| 2023-08-01 | 5,910.00 | 5,969.80 | 5,900.00 | 5,911.00 | 4,970.13 | 21,276 |
| 2023-07-31 | 5,762.20 | 5,900.00 | 5,762.20 | 5,900.00 | 4,960.88 | 99,697 |
| 2023-07-28 | 5,913.00 | 5,918.00 | 5,801.00 | 5,832.50 | 4,904.13 | 13,706 |
| 2023-07-27 | 5,910.00 | 5,935.00 | 5,910.00 | 5,918.30 | 4,976.27 | 17,673 |
| 2023-07-26 | 6,049.00 | 6,049.00 | 5,920.00 | 5,981.80 | 5,029.66 | 7,931 |
| 2023-07-25 | 6,002.80 | 6,100.00 | 6,002.80 | 6,057.20 | 5,093.06 | 15,367 |
| 2023-07-24 | 6,240.20 | 6,240.20 | 5,920.20 | 6,002.80 | 5,047.32 | 10,933 |
| 2023-07-21 | 6,240.00 | 6,250.00 | 6,138.00 | 6,240.20 | 5,246.93 | 13,830 |
| 2023-07-20 | 6,225.30 | 6,225.30 | 6,200.00 | 6,200.00 | 5,213.13 | 63,405 |
| 2023-07-19 | 6,250.00 | 6,250.00 | 6,197.50 | 6,225.30 | 5,234.41 | 42,693 |
| 2023-07-18 | 6,140.00 | 6,179.00 | 6,140.00 | 6,178.90 | 5,195.39 | 104,180 |
| 2023-07-17 | 6,008.50 | 6,168.00 | 6,008.50 | 6,140.00 | 5,162.68 | 24,559 |
| 2023-07-14 | 6,066.90 | 6,278.00 | 6,050.20 | 6,092.50 | 5,122.74 | 24,368 |
| 2023-07-13 | 5,910.10 | 6,200.00 | 5,910.10 | 6,007.90 | 5,051.61 | 28,056 |
| 2023-07-12 | 5,946.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,044.97 | 89,388 |
| 2023-07-11 | 5,950.00 | 5,950.00 | 5,900.00 | 5,947.10 | 5,000.49 | 21,375 |
| 2023-07-10 | 5,951.00 | 5,990.00 | 5,951.00 | 5,971.90 | 5,021.34 | 7,386 |
| 2023-07-07 | 5,820.00 | 5,978.90 | 5,820.00 | 5,957.00 | 5,008.81 | 34,486 |
| 2023-07-06 | 5,900.00 | 5,971.70 | 5,780.00 | 5,919.30 | 4,977.11 | 29,020 |
| 2023-07-05 | 5,939.00 | 5,980.00 | 5,920.20 | 5,971.80 | 5,021.26 | 15,236 |
| 2023-07-04 | 5,900.00 | 5,989.00 | 5,900.00 | 5,980.00 | 5,028.15 | 65,441 |
| 2023-07-03 | 5,840.00 | 5,999.80 | 5,840.00 | 5,875.00 | 4,939.86 | 31,614 |
| 2023-06-30 | 5,800.00 | 5,810.00 | 5,800.00 | 5,810.00 | 4,885.21 | 28,948 |
| 2023-06-29 | 5,710.00 | 5,800.00 | 5,710.00 | 5,800.00 | 4,876.80 | 31,237 |
| 2023-06-28 | 5,800.00 | 5,800.00 | 5,701.00 | 5,779.00 | 4,859.14 | 59,716 |
| 2023-06-27 | 5,835.00 | 5,838.00 | 5,700.00 | 5,800.00 | 4,876.80 | 128,820 |
| 2023-06-23 | 5,800.00 | 5,829.00 | 5,795.00 | 5,815.50 | 4,889.83 | 14,185 |
| 2023-06-22 | 5,679.90 | 5,839.90 | 5,679.90 | 5,800.00 | 4,876.80 | 93,227 |
| 2023-06-20 | 5,784.00 | 5,784.00 | 5,505.00 | 5,680.00 | 4,775.90 | 100,846 |
| 2023-06-19 | 5,788.00 | 5,788.00 | 5,750.00 | 5,784.00 | 4,863.35 | 12,926 |
| 2023-06-16 | 5,701.00 | 5,799.00 | 5,700.00 | 5,788.00 | 4,866.71 | 23,427 |
| 2023-06-15 | 5,825.00 | 5,825.00 | 5,700.00 | 5,799.70 | 4,876.55 | 53,105 |
| 2023-06-14 | 5,810.80 | 5,825.00 | 5,800.00 | 5,824.70 | 4,897.57 | 228,188 |
| 2023-06-13 | 5,700.00 | 5,750.30 | 5,665.00 | 5,750.30 | 4,835.01 | 44,526 |
| 2023-06-12 | 5,670.00 | 5,750.00 | 5,660.00 | 5,700.00 | 4,792.72 | 81,363 |
| 2023-06-09 | 5,660.30 | 5,800.00 | 5,640.00 | 5,670.30 | 4,767.75 | 63,779 |
| 2023-06-08 | 5,519.00 | 5,675.10 | 5,501.00 | 5,660.30 | 4,759.34 | 23,057 |
| 2023-06-07 | 5,422.00 | 5,510.00 | 5,422.00 | 5,500.30 | 4,624.81 | 125,864 |
| 2023-06-06 | 5,380.00 | 5,444.90 | 5,380.00 | 5,422.00 | 4,558.97 | 34,412 |
| 2023-06-05 | 5,351.50 | 5,500.00 | 5,351.50 | 5,447.90 | 4,580.75 | 44,256 |
| 2023-06-02 | 5,270.10 | 5,399.00 | 5,270.00 | 5,351.50 | 4,499.69 | 39,563 |
| 2023-06-01 | 5,450.00 | 5,450.00 | 5,335.00 | 5,361.80 | 4,508.35 | 28,455 |
| 2023-05-31 | 5,287.20 | 5,500.00 | 5,287.20 | 5,364.00 | 4,510.20 | 92,773 |
| 2023-05-30 | 5,100.00 | 5,390.00 | 5,100.00 | 5,287.20 | 4,445.63 | 136,930 |
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.