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
2022-12-062,790.002,855.002,790.002,836.702,284.2927,504
2022-12-052,750.002,755.102,750.002,752.002,216.086,720
2022-12-022,738.302,785.002,700.002,703.802,177.27145,584
2022-12-012,821.002,821.002,785.002,785.002,242.6622,554
2022-11-302,859.002,859.002,821.002,821.002,271.6594,491
2022-11-292,901.602,901.602,830.002,859.802,302.89187,270
2022-11-282,960.002,960.002,861.002,861.002,303.8672,204
2022-11-252,970.002,970.002,960.002,960.102,383.6631,065
2022-11-242,987.102,987.102,961.002,961.002,384.3810,803
2022-11-232,960.102,990.002,960.102,987.002,405.3217,131
2022-11-222,954.003,013.102,954.002,962.802,385.8326,169
2022-11-212,990.002,990.002,953.702,984.102,402.9999,658
2022-11-183,048.003,048.602,989.103,034.902,443.893,841
2022-11-172,965.003,018.302,965.002,988.802,406.772,343
2022-11-162,962.803,000.002,962.802,965.102,387.698,177
2022-11-153,030.003,030.002,992.702,992.702,409.915,128
2022-11-142,990.003,000.002,951.002,990.002,407.74137,442
2022-11-113,000.103,000.103,000.003,000.102,415.8730,176
2022-11-102,990.003,058.802,990.003,006.202,420.7815,160
2022-11-092,970.002,990.002,970.002,970.802,392.2817,515
2022-11-082,920.102,960.002,920.002,950.302,375.77119,741
2022-11-072,962.402,962.402,949.602,949.602,375.20132,212
2022-11-042,886.002,970.002,886.002,909.502,342.9114,684
2022-11-033,044.003,044.002,895.902,929.302,358.8613,163
2022-11-022,992.903,000.002,916.002,946.802,372.9522,537
2022-10-282,950.002,951.102,950.002,951.102,376.41270,473
2022-10-272,901.002,980.002,901.002,966.902,389.1422,574
2022-10-262,920.502,949.902,900.102,930.002,359.42136,175
2022-10-252,945.203,000.002,910.002,950.002,375.53210,949
2022-10-242,968.102,989.902,968.002,989.902,407.6623,016
2022-10-212,920.003,000.502,920.002,968.102,390.1012,886
2022-10-202,955.002,955.002,905.802,922.002,352.9813,558
2022-10-193,025.003,025.003,000.003,000.002,415.7917,953
2022-10-183,014.203,030.003,014.203,022.702,434.074,816
2022-10-173,030.003,075.003,000.003,075.002,476.1838,107
2022-10-142,994.803,020.002,994.803,009.102,423.1211,627
2022-10-133,000.003,020.002,980.002,994.802,411.60220,739
2022-10-122,994.403,043.602,990.003,043.602,450.9028,463
2022-10-113,080.003,080.003,025.003,049.802,455.893,649
2022-10-073,094.303,100.003,094.303,100.002,496.3214,442
2022-10-063,033.803,100.003,033.803,082.002,481.8237,216
2022-10-053,068.903,099.003,001.103,099.002,495.5121,283
2022-10-043,072.203,155.302,850.003,100.002,496.3281,668
2022-10-032,994.403,182.002,970.003,072.202,473.9321,300
2022-09-302,997.003,080.002,900.003,045.002,452.0326,575
2022-09-293,060.003,060.002,950.002,997.702,413.9423,655
2022-09-283,150.003,150.003,014.103,099.002,495.5132,185
2022-09-273,222.003,270.003,150.003,150.002,536.5836,419
2022-09-263,251.003,297.503,251.003,297.502,655.3626,323
2022-09-233,350.003,350.003,280.003,317.902,671.7831,052
2022-09-223,431.003,431.003,289.903,380.002,721.7920,975
2022-09-213,500.003,500.003,399.003,432.002,763.6618,240
2022-09-203,373.003,500.003,370.003,490.002,810.3782,377
2022-09-153,374.003,374.003,374.003,374.002,716.9616,258
2022-09-143,350.003,350.003,290.003,350.002,697.63116,898
2022-09-133,356.703,356.703,290.003,350.002,697.6327,672
2022-09-123,400.003,449.303,280.003,356.702,703.0324,565
2022-09-093,350.003,406.003,350.003,390.002,729.84107,197
2022-09-083,324.403,350.003,250.003,350.002,697.6358,100
2022-09-073,545.003,545.003,300.003,400.002,737.9039,839
← NewerPage 17 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.