Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ILC.SN stock page

Inversiones la Construccion S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-103,053.503,180.003,001.003,056.402,461.2117,404
2022-06-093,097.003,134.803,051.003,097.202,494.0610,846
2022-06-083,140.003,200.003,100.003,157.202,542.3819,752
2022-06-073,141.103,153.003,141.103,143.602,531.437,599
2022-06-063,133.403,165.003,133.003,152.902,538.9127,591
2022-06-033,090.003,200.003,090.003,165.002,548.6671,753
2022-06-023,064.603,165.003,064.603,096.102,493.1817,667
2022-06-013,099.903,100.503,053.503,095.602,492.7718,727
2022-05-313,035.003,120.003,000.003,110.002,504.3741,077
2022-05-303,066.503,124.803,066.503,088.302,486.8916,990
2022-05-273,025.003,250.003,025.003,066.502,469.3432,560
2022-05-263,069.003,069.003,001.003,025.002,435.9247,543
2022-05-253,020.003,125.003,000.003,068.902,471.2765,746
2022-05-243,070.003,070.003,025.003,047.202,453.8041,786
2022-05-233,145.103,145.103,061.003,084.502,483.8316,085
2022-05-203,100.003,131.003,092.903,092.902,490.606,049
2022-05-193,120.003,120.003,050.003,099.102,495.5931,844
2022-05-183,179.203,180.003,110.003,124.002,515.6423,202
2022-05-173,110.003,200.003,110.003,179.202,560.0928,796
2022-05-163,150.003,181.503,128.003,130.002,520.4748,330
2022-05-133,140.003,200.003,133.003,151.202,537.5521,944
2022-05-123,280.003,280.003,100.103,141.702,529.9084,177
2022-05-113,402.003,448.003,402.003,424.502,624.5518,056
2022-05-103,450.003,497.903,431.103,449.102,643.4023,494
2022-05-093,499.903,500.003,420.003,474.902,663.1823,682
2022-05-063,420.003,450.003,420.003,448.802,643.1712,397
2022-05-053,400.003,450.003,400.003,417.902,619.4918,754
2022-05-043,420.703,430.003,420.703,422.602,623.0931,339
2022-05-033,420.003,420.703,420.003,420.702,621.6412,399
2022-05-023,401.003,470.003,400.003,431.302,629.7645,524
2022-04-293,451.003,460.003,401.003,460.002,651.7648,397
2022-04-283,499.903,499.903,447.503,451.002,644.8621,653
2022-04-273,526.303,601.703,480.003,499.902,682.344,211
2022-04-263,545.503,600.003,450.003,579.002,742.9630,679
2022-04-253,470.003,600.003,450.003,545.502,717.2832,796
2022-04-223,599.803,599.803,496.803,574.002,739.1362,186
2022-04-213,550.003,600.003,550.003,559.002,727.6340,556
2022-04-203,500.003,531.003,500.003,527.002,703.11127,586
2022-04-193,550.503,550.503,480.003,529.002,704.6444,568
2022-04-183,500.003,500.003,450.003,479.002,666.3259,777
2022-04-143,500.003,500.103,470.003,500.002,682.4126,587
2022-04-133,500.003,655.003,499.003,499.002,681.65128,215
2022-04-123,450.003,560.003,450.003,500.002,682.41109,264
2022-04-113,430.003,500.003,430.003,499.502,682.0321,365
2022-04-083,535.003,535.003,499.703,499.902,682.3487,133
2022-04-073,473.003,518.003,473.003,518.002,696.2161,033
2022-04-063,401.003,500.003,401.003,500.002,682.4170,693
2022-04-053,479.903,500.003,425.003,448.002,642.56117,603
2022-04-043,386.003,450.003,376.003,450.002,644.0940,934
2022-04-013,351.003,375.003,350.003,375.002,586.6137,671
2022-03-313,351.003,400.003,351.003,390.002,598.11118,514
2022-03-303,371.103,439.903,350.003,439.902,636.35109,389
2022-03-293,500.003,500.003,355.303,470.002,659.4258,831
2022-03-283,449.403,500.103,402.103,480.802,667.7095,039
2022-03-253,378.403,449.903,378.403,421.602,622.3365,875
2022-03-243,300.003,385.003,279.903,354.102,570.59172,019
2022-03-233,340.103,340.103,300.003,308.302,535.4921,014
2022-03-223,350.003,439.003,270.003,439.002,635.66106,941
2022-03-213,499.003,499.003,366.003,390.202,598.2630,808
2022-03-183,248.003,499.903,204.003,499.902,682.3498,527
← NewerPage 19 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.