Inversiones la Construccion S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21,500.00	21,699.00	21,470.00	21,583.00	21,583.00	5,022
2026-07-21	21,399.00	21,570.00	21,200.00	21,500.00	21,500.00	52,384
2026-07-20	21,450.00	21,660.00	21,199.00	21,399.00	21,399.00	7,368
2026-07-17	21,363.00	21,635.00	21,250.00	21,450.00	21,450.00	61,387
2026-07-15	21,449.00	21,800.00	21,300.00	21,719.00	21,719.00	13,735
2026-07-14	21,540.00	21,600.00	21,200.00	21,450.00	21,450.00	28,673
2026-07-13	21,600.00	21,709.00	21,410.00	21,540.00	21,540.00	36,059
2026-07-10	21,860.00	21,860.00	21,500.00	21,798.00	21,798.00	14,929
2026-07-09	21,652.00	21,870.00	21,546.00	21,860.00	21,860.00	14,955
2026-07-08	21,700.00	21,870.00	21,399.00	21,870.00	21,870.00	36,031
2026-07-07	22,064.00	22,064.00	21,700.00	21,700.00	21,700.00	59,506
2026-07-06	22,114.00	22,291.00	21,900.00	22,080.00	22,080.00	28,395
2026-07-03	22,330.00	22,330.00	22,080.00	22,296.00	22,296.00	24,534
2026-07-02	22,051.00	22,338.00	22,051.00	22,327.00	22,327.00	14,075
2026-07-01	22,200.00	22,899.00	22,000.00	22,000.00	22,000.00	27,258
2026-06-30	21,810.00	22,470.00	21,600.00	22,250.00	22,250.00	40,405
2026-06-26	21,970.00	22,127.00	21,779.00	21,996.00	21,996.00	9,490
2026-06-25	21,660.00	22,177.00	21,660.00	21,960.00	21,960.00	27,314
2026-06-24	22,199.00	22,199.00	21,700.00	21,870.00	21,870.00	10,257
2026-06-23	22,000.00	22,500.00	21,702.00	21,900.00	21,900.00	33,299
2026-06-22	21,743.00	23,299.00	21,743.00	22,000.00	22,000.00	45,872
2026-06-19	21,200.00	21,899.00	21,200.00	21,684.00	21,684.00	30,221
2026-06-18	21,762.00	21,950.00	21,050.00	21,050.00	21,050.00	55,389
2026-06-17	21,979.00	21,979.00	21,600.00	21,762.00	21,762.00	127,805
2026-06-16	21,950.00	22,470.00	21,800.00	22,019.00	22,019.00	75,590
2026-06-15	22,300.00	22,500.00	22,000.00	22,000.00	22,000.00	59,803
2026-06-12	22,344.00	22,650.00	22,000.00	22,000.00	22,000.00	18,856
2026-06-11	21,500.00	22,189.00	21,500.00	21,886.00	21,886.00	32,943
2026-06-10	21,494.00	21,670.00	21,200.00	21,300.00	21,300.00	29,639
2026-06-09	21,999.00	21,999.00	21,101.00	21,494.00	21,494.00	60,965
2026-06-08	22,035.00	22,036.00	21,000.00	21,365.00	21,365.00	27,326
2026-06-05	22,199.00	22,594.00	21,986.00	22,036.00	22,036.00	18,842
2026-06-04	22,400.00	22,893.00	22,052.00	22,217.00	22,217.00	16,896
2026-06-03	22,697.00	22,697.00	21,851.00	22,400.00	22,400.00	23,391
2026-06-02	22,528.00	22,698.00	22,290.00	22,698.00	22,698.00	12,184
2026-06-01	23,300.00	23,500.00	22,000.00	22,700.00	22,700.00	93,218
2026-05-29	22,597.00	23,300.00	22,005.00	23,300.00	23,300.00	120,326
2026-05-28	22,600.00	22,990.00	22,005.00	22,350.00	22,350.00	63,658
2026-05-27	22,000.00	22,650.00	21,925.00	22,474.00	22,474.00	46,013
2026-05-26	20,452.00	21,708.00	20,300.00	21,503.00	21,503.00	92,128
2026-05-25	20,690.00	20,690.00	19,600.00	20,300.00	20,300.00	38,697
2026-05-22	21,100.00	21,700.00	20,505.00	20,999.00	20,139.00	23,329
2026-05-20	20,401.00	21,299.00	20,401.00	21,000.00	20,139.96	67,842
2026-05-19	20,542.00	20,948.00	20,300.00	20,343.00	19,509.87	21,809
2026-05-18	20,201.00	23,725.00	20,005.00	20,750.00	19,900.20	40,969
2026-05-15	19,799.00	21,000.00	19,591.00	20,710.00	19,861.84	76,134
2026-05-14	19,800.00	20,030.00	19,500.00	20,000.00	19,180.91	41,294
2026-05-13	20,550.00	20,550.00	19,695.00	19,800.00	18,989.10	60,984
2026-05-12	20,199.00	20,499.00	19,842.00	20,499.00	19,659.48	10,118
2026-05-11	20,001.00	20,200.00	19,900.00	20,200.00	19,372.72	13,894
2026-05-08	20,400.00	20,400.00	19,831.00	20,200.00	19,372.72	43,485
2026-05-07	20,680.00	20,800.00	20,443.00	20,465.00	19,626.87	25,882
2026-05-06	20,499.00	21,000.00	20,117.00	20,888.00	20,032.55	26,736
2026-05-05	20,750.00	20,750.00	20,102.00	20,300.00	19,468.63	118,385
2026-05-04	20,851.00	20,851.00	20,351.00	20,750.00	19,900.20	30,576
2026-04-30	21,073.00	21,300.00	20,856.00	20,980.00	20,120.78	33,643
2026-04-29	21,200.00	21,200.00	20,711.00	21,054.00	20,191.75	34,093
2026-04-28	21,275.00	21,275.00	21,001.00	21,200.00	20,331.77	31,119
2026-04-27	21,490.00	21,500.00	21,051.00	21,489.00	20,608.93	97,769
2026-04-24	21,430.00	21,649.00	21,186.00	21,550.00	20,667.43	33,671

← NewerPage 2 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	860.0000 CLP
2025-05-26	600.0000 CLP
2024-05-17	450.0000 CLP
2023-11-20	150.0000 CLP
2023-05-22	60.3973 CLP
2023-01-05	100.0000 CLP
2022-05-12	165.2562 CLP
2022-01-24	100.0000 CLP
2021-05-20	209.6100 CLP
2021-01-15	50.0000 CLP
2020-05-25	183.0343 CLP
2020-01-16	40.0000 CLP
2019-10-21	50.0000 CLP
2019-05-15	183.7370 CLP
2019-01-17	50.0000 CLP

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