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
2023-03-023,735.003,800.003,735.003,780.403,141.2585,626
2023-03-013,640.003,770.003,635.003,731.203,100.37130,661
2023-02-283,502.003,610.003,502.003,610.002,999.6680,141
2023-02-273,520.003,520.003,500.003,502.802,910.5812,814
2023-02-243,520.003,520.003,518.703,518.702,923.804,468
2023-02-233,535.003,595.003,460.003,520.002,924.88197,285
2023-02-223,500.003,549.903,500.003,535.002,937.349,069
2023-02-213,547.003,580.003,531.003,547.502,947.7312,016
2023-02-203,584.003,584.003,535.003,547.202,947.4815,772
2023-02-173,540.003,559.903,530.003,532.202,935.0113,735
2023-02-163,530.003,588.903,530.003,547.002,947.3145,735
2023-02-153,596.903,596.903,540.003,590.402,983.3710,503
2023-02-143,600.003,600.003,596.303,597.902,989.6169,410
2023-02-133,560.003,618.003,560.003,618.003,006.3112,723
2023-02-103,630.003,630.003,630.003,630.003,016.289,296
2023-02-093,561.003,640.003,561.003,599.102,990.6013,026
2023-02-083,600.003,600.003,546.003,596.702,988.6120,601
2023-02-073,599.003,630.003,599.003,601.802,992.8517,736
2023-02-063,521.403,700.003,521.403,607.502,997.5869,423
2023-02-033,571.003,600.003,571.003,596.102,988.1110,747
2023-02-023,500.003,600.003,496.803,571.202,967.4233,379
2023-02-013,599.903,600.003,500.003,570.602,966.9276,023
2023-01-313,630.003,630.003,600.003,600.002,991.3531,127
2023-01-303,665.003,750.003,614.003,650.303,033.1536,816
2023-01-273,600.003,710.003,597.003,665.303,045.61193,837
2023-01-263,555.003,630.003,555.003,595.102,987.2881,319
2023-01-253,550.003,584.903,550.003,556.002,954.7930,903
2023-01-243,534.303,572.003,518.003,556.902,955.5416,727
2023-01-233,415.403,600.003,405.003,570.002,966.4226,811
2023-01-203,420.303,454.803,400.003,449.902,866.6333,077
2023-01-193,449.403,455.003,351.003,454.802,870.7032,436
2023-01-183,349.103,500.003,349.103,498.402,906.9324,938
2023-01-173,380.003,380.003,350.003,358.202,790.4315,302
2023-01-163,413.003,413.003,335.003,375.002,804.3952,894
2023-01-133,399.003,425.203,399.003,413.102,836.0526,614
2023-01-123,300.003,425.003,300.003,398.602,824.0015,329
2023-01-113,250.003,290.003,250.003,290.002,733.768,261
2023-01-103,239.903,250.003,239.903,250.002,700.5218,988
2023-01-093,250.003,250.003,250.003,250.002,700.525,607
2023-01-063,221.003,256.103,200.003,250.902,701.2779,271
2023-01-053,130.003,200.003,130.003,199.002,658.1518,684
2023-01-043,201.203,250.003,201.203,237.302,606.8817,003
2023-01-033,211.103,272.003,211.103,262.802,627.418,731
2022-12-303,207.103,289.003,207.103,289.002,648.5112,492
2022-12-293,216.703,216.703,200.003,205.802,581.5117,949
2022-12-283,232.803,290.003,232.003,249.202,616.4641,675
2022-12-273,203.903,300.003,203.903,232.802,603.2614,285
2022-12-263,201.403,307.403,176.603,203.902,579.9820,206
2022-12-233,182.003,250.003,182.003,201.402,577.9711,013
2022-12-223,055.003,150.003,055.003,149.902,536.5029,471
2022-12-213,014.603,067.903,014.603,057.002,461.6933,538
2022-12-203,000.003,050.002,961.003,045.002,452.0336,831
2022-12-193,000.003,050.002,970.003,050.002,456.0556,779
2022-12-163,050.003,050.003,050.003,050.002,456.0515,219
2022-12-153,000.203,050.002,950.003,050.002,456.0524,263
2022-12-143,043.603,050.002,974.703,050.002,456.0518,419
2022-12-132,990.003,008.102,990.003,000.002,415.7923,093
2022-12-122,942.103,000.002,856.502,942.002,369.0815,299
2022-12-092,840.002,930.002,840.002,900.602,335.7516,279
2022-12-072,845.002,860.002,845.002,860.002,303.057,190
← NewerPage 16 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.