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
2021-12-223,013.103,013.102,822.002,910.902,162.2834,256
2021-12-212,900.003,050.002,842.002,950.002,191.33111,312
2021-12-202,500.002,990.002,500.002,879.702,139.10200,544
2021-12-172,905.802,999.002,801.002,999.002,227.72137,045
2021-12-162,739.203,000.002,700.003,000.002,228.47205,335
2021-12-152,600.002,750.002,520.002,684.101,993.81166,914
2021-12-142,742.002,742.002,640.002,644.901,964.6928,190
2021-12-132,627.502,700.002,627.502,700.002,005.62179,457
2021-12-102,635.002,658.702,620.002,627.101,951.4764,409
2021-12-092,578.002,644.002,560.002,604.201,934.46314,371
2021-12-072,560.002,560.002,500.202,545.901,891.15774,298
2021-12-062,536.002,590.002,504.002,515.001,868.20588,062
2021-12-032,566.702,599.002,509.002,518.801,871.02486,847
2021-12-022,500.002,566.702,480.002,509.501,864.11120,706
2021-12-012,574.802,637.802,499.902,500.001,857.06233,886
2021-11-302,774.202,800.002,500.002,500.001,857.06907,936
2021-11-292,876.202,942.002,771.002,774.202,060.7450,469
2021-11-262,900.003,052.002,900.002,957.002,196.52119,721
2021-11-253,140.003,140.002,920.002,920.202,169.1995,295
2021-11-243,230.003,230.003,121.003,140.002,332.46133,715
2021-11-233,300.003,400.003,090.203,229.002,398.57163,035
2021-11-223,011.003,300.003,010.003,252.802,416.25282,322
2021-11-192,688.502,750.002,640.002,750.002,042.7698,651
2021-11-182,780.002,790.002,623.502,634.101,956.6759,196
2021-11-172,797.903,000.002,640.002,741.202,036.22111,582
2021-11-162,856.502,858.402,751.002,797.902,078.3436,249
2021-11-152,960.002,962.002,811.002,895.402,150.7730,098
2021-11-123,145.103,145.102,960.002,972.002,207.6758,910
2021-11-113,058.903,180.003,050.003,153.802,342.7151,113
2021-11-103,195.803,260.003,030.003,089.802,295.1743,575
2021-11-092,950.003,199.902,931.403,170.302,354.9744,838
2021-11-082,990.003,020.002,990.003,011.002,236.6433,112
2021-11-053,180.003,201.003,020.003,020.002,243.32105,598
2021-11-042,952.303,170.002,952.303,102.802,304.8393,738
2021-11-032,880.002,969.402,833.902,927.402,174.5475,725
2021-11-022,885.002,885.202,828.102,834.002,105.1683,231
2021-10-292,967.503,080.002,900.002,935.202,180.3321,913
2021-10-282,972.502,989.002,885.902,961.202,199.64101,396
2021-10-272,937.002,938.802,929.002,931.502,177.5815,153
2021-10-262,942.102,942.102,895.902,937.402,181.9725,307
2021-10-252,866.002,990.002,866.002,892.902,148.91105,484
2021-10-222,900.102,929.102,851.002,866.002,128.9367,366
2021-10-213,132.303,132.302,900.002,900.002,154.1896,502
2021-10-203,233.703,233.703,160.003,225.502,395.9715,025
← NewerPage 21 of 21 · 1,244 trading days

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.