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
2022-03-173,260.003,297.203,165.003,248.002,489.2895,093
2022-03-163,250.003,250.003,160.003,244.102,486.2916,571
2022-03-153,165.003,195.803,107.003,195.802,449.2718,094
2022-03-143,250.003,250.003,113.003,166.902,427.1238,104
2022-03-113,300.003,300.003,259.803,259.802,498.32568
2022-03-103,228.003,259.803,196.103,259.802,498.3229,187
2022-03-093,277.003,300.003,210.003,228.002,473.9513,968
2022-03-083,335.003,335.003,250.003,275.702,510.5116,303
2022-03-073,153.103,339.003,153.103,339.002,559.0289,649
2022-03-043,100.003,270.002,950.003,270.002,506.1487,973
2022-03-033,274.003,274.003,148.103,176.902,434.7922,512
2022-03-023,233.003,279.003,020.003,279.002,513.0471,176
2022-03-013,212.703,250.403,075.003,200.202,452.6527,796
2022-02-283,300.003,300.003,200.003,212.702,462.2311,642
2022-02-253,255.503,335.003,255.503,312.302,538.5641,401
2022-02-243,201.203,349.003,099.903,349.002,566.69141,760
2022-02-233,400.003,400.003,270.203,310.402,537.109,908
2022-02-223,297.203,388.903,295.903,384.002,593.5178,702
2022-02-213,369.003,500.003,217.003,217.002,465.5231,909
2022-02-183,351.003,400.003,300.003,369.002,582.0152,505
2022-02-173,350.003,390.003,250.503,390.002,598.1191,071
2022-02-163,330.003,500.003,299.003,395.002,601.9444,292
2022-02-153,400.003,400.003,300.003,370.502,583.1616,412
2022-02-143,368.703,448.003,368.703,420.102,621.189,772
2022-02-113,449.003,480.003,400.003,454.802,647.7716,694
2022-02-103,378.603,450.003,319.403,450.002,644.0925,806
2022-02-093,360.003,408.803,300.003,400.002,605.7742,558
2022-02-083,349.003,490.003,290.003,357.502,573.2020,884
2022-02-073,480.003,480.003,305.003,419.802,620.9518,085
2022-02-043,525.503,525.503,495.003,500.002,682.4119,575
2022-02-033,560.003,560.003,427.003,552.002,722.27329,839
2022-02-023,550.003,560.003,530.003,556.702,725.8749,896
2022-02-013,560.003,580.103,465.003,550.002,720.73129,120
2022-01-313,600.003,675.003,454.003,560.002,728.40105,861
2022-01-283,516.503,600.003,500.003,568.002,734.5391,088
2022-01-273,449.403,600.003,401.003,516.502,695.0685,068
2022-01-263,378.403,489.903,309.003,401.102,606.62115,317
2022-01-253,222.003,500.003,211.103,307.402,534.80132,814
2022-01-243,130.003,300.003,015.003,198.802,451.57213,204
2022-01-212,950.003,250.002,950.003,250.002,414.17157,948
2022-01-202,899.002,899.002,888.002,889.302,146.2412,263
2022-01-192,929.002,970.002,810.202,897.202,152.1057,867
2022-01-182,928.002,928.002,890.002,907.502,159.7611,175
2022-01-172,850.002,926.002,850.002,902.402,155.9739,356
2022-01-142,841.002,841.002,800.002,800.002,079.9047,553
2022-01-132,820.002,850.002,800.002,830.002,102.1995,541
2022-01-122,770.002,850.002,758.002,817.402,092.8369,831
2022-01-112,798.002,860.902,780.002,797.002,077.67107,974
2022-01-102,789.902,790.002,712.602,790.002,072.4725,856
2022-01-072,797.902,797.902,748.202,758.402,049.0014,424
2022-01-062,820.002,820.002,792.802,797.902,078.3436,107
2022-01-052,860.002,860.002,800.002,827.302,100.1812,211
2022-01-042,880.002,890.002,840.002,860.002,124.4748,079
2022-01-032,931.902,998.002,860.002,895.002,150.4756,908
2021-12-302,955.003,050.002,950.002,994.102,224.0853,446
2021-12-293,000.003,000.002,860.003,000.002,228.4790,358
2021-12-282,996.003,063.902,991.502,991.502,222.1530,296
2021-12-272,935.003,040.002,935.003,020.802,243.9228,052
2021-12-242,952.302,952.302,910.002,944.302,187.0928,132
2021-12-232,912.002,950.002,849.002,896.702,151.7356,051
← NewerPage 20 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.