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
2022-09-063,750.003,755.103,546.203,597.602,897.02122,035
2022-09-053,902.004,050.003,550.003,748.703,018.69265,502
2022-09-023,626.003,748.003,600.003,640.202,931.32126,161
2022-09-013,513.403,650.003,513.403,613.302,909.6677,146
2022-08-313,300.003,568.003,300.003,513.402,829.21230,493
2022-08-303,255.003,469.003,255.003,346.102,694.49135,247
2022-08-293,178.703,360.003,178.703,218.802,591.98105,229
2022-08-263,070.003,282.003,070.003,178.702,559.69158,387
2022-08-252,950.003,100.002,950.003,059.502,463.7037,546
2022-08-242,965.002,970.002,927.902,932.102,361.1156,211
2022-08-232,830.002,990.002,830.002,914.702,347.1015,132
2022-08-222,860.002,900.002,860.002,860.002,303.0510,346
2022-08-192,910.002,910.002,850.002,863.302,305.7112,787
2022-08-182,866.002,976.502,866.002,942.302,369.3317,743
2022-08-172,794.002,920.002,789.002,848.302,293.6396,516
2022-08-162,855.002,891.402,750.002,794.002,249.918,981
2022-08-122,749.002,900.002,749.002,827.002,276.4832,929
2022-08-112,736.502,736.502,731.902,731.902,199.9092,307
2022-08-102,703.002,745.002,685.002,736.502,203.60103,968
2022-08-092,725.002,730.002,680.002,704.202,177.5913,859
2022-08-082,739.202,740.002,702.002,735.102,202.48114,793
2022-08-052,700.002,740.002,700.002,700.002,174.21185,590
2022-08-042,745.002,745.002,656.002,702.402,176.1460,673
2022-08-032,660.102,738.002,660.102,728.202,196.9243,963
2022-08-022,610.202,661.002,610.202,660.102,142.0829,269
2022-08-012,659.502,660.002,659.502,659.702,141.763,820
2022-07-292,701.002,760.002,701.002,705.102,178.3286,415
2022-07-282,702.702,750.002,689.002,748.302,213.11112,158
2022-07-272,730.002,760.002,730.002,730.002,198.37192,285
2022-07-262,720.302,760.002,700.002,746.902,211.9821,266
2022-07-252,710.002,749.902,700.002,720.302,190.5623,350
2022-07-222,668.302,700.002,646.002,700.002,174.2124,920
2022-07-212,630.002,679.002,630.002,646.902,131.4519,046
2022-07-202,519.002,635.002,519.002,598.902,092.8015,682
2022-07-192,506.002,525.002,506.002,519.102,028.548,458
2022-07-182,501.102,506.202,501.002,506.202,018.1510,306
2022-07-152,500.002,550.002,500.002,542.602,047.469,051
2022-07-142,535.802,577.002,530.002,551.902,054.9552,604
2022-07-132,503.002,550.002,500.002,535.802,041.9921,137
2022-07-122,502.002,550.002,502.002,525.902,034.0123,506
2022-07-112,526.502,561.602,487.002,532.102,039.0172,666
2022-07-082,590.002,590.002,586.802,586.802,083.066,851
2022-07-072,595.302,595.302,589.002,589.602,085.3127,484
2022-07-062,600.002,715.002,561.002,595.302,089.9018,071
2022-07-052,561.002,607.302,500.002,597.602,091.755,215
2022-07-042,639.802,639.802,580.702,623.602,112.693,092
2022-07-012,708.802,708.802,659.502,698.402,172.9212,309
2022-06-302,750.002,785.902,750.002,785.902,243.38835
2022-06-292,785.902,785.902,785.902,785.902,243.38322
2022-06-282,780.002,810.002,780.002,785.902,243.3814,207
2022-06-242,750.002,779.002,750.002,754.602,218.1855,673
2022-06-232,730.002,801.002,730.002,791.802,248.138,686
2022-06-222,728.502,810.202,728.502,753.802,217.534,908
2022-06-202,800.002,800.002,792.702,793.402,249.421,988
2022-06-172,760.002,820.402,742.002,793.402,249.4215,435
2022-06-162,830.002,830.002,780.002,787.902,244.9914,301
2022-06-152,924.202,924.202,895.902,899.102,334.5443,032
2022-06-142,935.302,940.002,901.002,924.202,354.7515,433
2022-06-133,005.003,005.002,998.602,998.602,414.667,365
2022-06-103,053.503,180.003,001.003,056.402,461.2117,404
← NewerPage 18 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.