Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ILC.SN stock page

Inversiones la Construccion S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-295,100.005,150.005,051.005,115.304,301.0937,457
2023-05-265,000.005,111.005,000.005,101.104,289.1585,093
2023-05-255,000.005,050.005,000.005,002.304,206.0749,612
2023-05-244,950.005,000.004,870.804,979.804,187.1522,680
2023-05-234,900.005,125.004,900.005,047.404,243.9944,458
2023-05-224,840.004,900.004,732.204,850.004,078.0287,114
2023-05-195,000.005,200.005,000.005,131.104,263.5938,206
2023-05-184,900.105,000.004,900.104,986.004,143.0245,406
2023-05-175,037.005,037.004,900.104,900.104,071.6429,315
2023-05-165,080.005,135.005,015.105,037.004,185.4013,619
2023-05-155,175.005,175.005,111.005,128.304,261.2618,763
2023-05-125,335.905,335.905,167.105,175.404,300.4050,386
2023-05-115,330.005,440.005,300.005,336.904,434.5973,136
2023-05-105,300.005,350.005,247.005,349.504,445.0614,274
2023-05-095,318.005,350.005,200.005,300.004,403.9363,277
2023-05-085,101.005,380.005,101.005,318.004,418.8985,529
2023-05-054,999.505,055.004,999.505,019.904,171.1918,328
2023-05-044,948.005,000.104,948.004,999.504,154.2425,591
2023-05-035,000.005,000.004,948.504,948.504,111.864,579
2023-05-025,100.005,100.004,905.304,985.704,142.778,009
2023-04-285,051.005,100.005,049.805,100.004,237.7515,689
2023-04-275,089.005,100.105,000.005,042.204,189.7222,816
2023-04-265,100.005,100.005,080.005,100.004,237.7520,464
2023-04-255,001.005,250.005,000.005,100.004,237.7542,106
2023-04-244,899.005,000.004,810.005,000.004,154.6586,089
2023-04-214,900.004,930.004,899.904,900.004,071.5628,756
2023-04-204,900.004,930.004,899.004,916.104,084.9425,618
2023-04-194,945.004,945.004,870.004,900.004,071.5659,145
2023-04-184,898.004,990.004,850.004,939.004,103.9740,010
2023-04-174,654.105,000.004,654.104,847.504,027.9427,084
2023-04-144,579.004,750.004,579.004,725.903,926.9027,711
2023-04-134,475.004,590.004,475.004,579.003,804.8346,028
2023-04-124,450.004,475.004,450.004,473.903,717.5063,729
2023-04-114,466.404,466.404,460.004,460.003,705.954,143
2023-04-104,380.004,498.004,310.104,466.403,711.274,922
2023-04-064,360.004,360.004,360.004,360.003,622.861,484
2023-04-054,382.804,382.804,360.004,360.003,622.863,617
2023-04-044,377.304,383.204,210.004,302.803,575.338,027
2023-04-034,433.504,490.004,360.004,377.303,637.237,654
2023-03-314,299.904,490.004,299.904,404.203,659.5820,452
2023-03-304,250.004,342.204,250.004,305.803,577.827,528
2023-03-294,290.004,340.004,250.004,273.503,550.9833,565
2023-03-284,060.004,488.004,000.004,290.703,565.27107,286
2023-03-274,000.004,060.004,000.004,053.203,367.9362,690
2023-03-244,000.004,000.004,000.004,000.003,323.722,731
2023-03-234,085.004,085.004,000.004,000.003,323.722,977
2023-03-224,037.904,100.004,000.004,000.003,323.7243,581
2023-03-213,890.004,000.503,890.004,000.503,324.1478,592
2023-03-203,920.003,920.003,910.003,910.003,248.9495,776
2023-03-174,000.004,000.003,950.003,950.003,282.18119,697
2023-03-164,000.004,000.004,000.004,000.003,323.7233,534
2023-03-154,035.004,035.004,000.004,000.003,323.727,183
2023-03-144,000.004,050.004,000.004,050.003,365.2750,170
2023-03-134,001.004,050.003,924.004,003.003,326.2238,091
2023-03-104,000.004,090.004,000.004,080.303,390.45142,932
2023-03-094,100.004,150.004,100.004,103.003,409.3113,044
2023-03-084,058.204,075.004,015.004,074.803,385.8852,579
2023-03-073,900.004,100.003,900.004,014.003,335.3674,036
2023-03-063,851.003,900.003,850.003,900.003,240.6362,027
2023-03-033,755.003,900.003,755.003,853.803,202.2423,184
← NewerPage 15 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-25860.0000 CLP
2025-05-26600.0000 CLP
2024-05-17450.0000 CLP
2023-11-20150.0000 CLP
2023-05-2260.3973 CLP
2023-01-05100.0000 CLP
2022-05-12165.2562 CLP
2022-01-24100.0000 CLP
2021-05-20209.6100 CLP
2021-01-1550.0000 CLP
2020-05-25183.0343 CLP
2020-01-1640.0000 CLP
2019-10-2150.0000 CLP
2019-05-15183.7370 CLP
2019-01-1750.0000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.