Inversiones la Construccion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21,166.00	21,459.00	20,856.00	21,430.00	20,552.35	71,503
2026-04-22	21,500.00	21,780.00	20,650.00	21,380.00	20,504.40	53,617
2026-04-21	21,750.00	21,750.00	21,450.00	21,548.00	20,665.52	25,185
2026-04-20	21,432.00	21,600.00	21,431.00	21,600.00	20,715.39	41,620
2026-04-17	21,600.00	22,100.00	21,383.00	21,800.00	20,907.20	48,182
2026-04-16	21,560.00	21,990.00	21,300.00	21,600.00	20,715.39	46,559
2026-04-15	20,820.00	21,659.00	20,820.00	21,560.00	20,677.02	46,564
2026-04-14	20,300.00	21,480.00	20,300.00	21,404.00	20,527.41	46,909
2026-04-13	20,990.00	21,291.00	20,300.00	20,300.00	19,468.63	71,092
2026-04-10	20,700.00	20,999.00	20,655.00	20,850.00	19,996.10	31,921
2026-04-09	20,788.00	20,985.00	20,600.00	20,700.00	19,852.25	33,152
2026-04-08	21,500.00	21,500.00	20,520.00	20,700.00	19,852.25	50,031
2026-04-07	20,195.00	20,699.00	19,770.00	20,597.00	19,753.46	25,764
2026-04-06	19,901.00	20,199.00	19,800.00	20,195.00	19,367.93	11,805
2026-04-02	20,069.00	20,100.00	19,500.00	19,900.00	19,085.01	19,515
2026-04-01	19,425.00	20,249.00	19,425.00	20,200.00	19,372.72	83,117
2026-03-31	19,800.00	19,800.00	19,192.00	19,400.00	18,605.49	74,593
2026-03-30	19,800.00	19,800.00	18,800.00	19,500.00	18,701.39	142,203
2026-03-27	20,000.00	20,000.00	19,306.00	19,800.00	18,989.10	93,381
2026-03-26	19,975.00	20,400.00	19,800.00	20,180.00	19,353.54	13,116
2026-03-25	20,450.00	20,450.00	19,798.00	19,999.00	19,179.95	78,047
2026-03-24	20,391.00	20,613.00	19,803.00	20,250.00	19,420.67	109,798
2026-03-23	21,000.00	21,450.00	20,001.00	20,670.00	19,823.47	71,148
2026-03-20	21,400.00	21,400.00	20,700.00	21,000.00	20,139.96	34,483
2026-03-19	21,200.00	21,200.00	20,517.00	21,200.00	20,331.77	63,683
2026-03-18	21,001.00	21,497.00	20,800.00	21,201.00	20,332.73	31,486
2026-03-17	21,100.00	21,100.00	20,821.00	21,001.00	20,140.92	53,632
2026-03-16	21,200.00	21,200.00	20,787.00	20,995.00	20,135.16	83,473
2026-03-13	21,000.00	21,199.00	20,501.00	20,900.00	20,044.05	58,717
2026-03-12	20,795.00	21,000.00	20,231.00	21,000.00	20,139.96	90,055
2026-03-11	20,800.00	20,998.00	20,501.00	20,805.00	19,952.95	25,451
2026-03-10	19,700.00	20,700.00	19,700.00	20,653.00	19,807.17	29,146
2026-03-09	19,990.00	19,990.00	19,471.00	19,700.00	18,893.20	95,046
2026-03-06	19,999.00	20,100.00	19,128.00	20,100.00	19,276.82	43,640
2026-03-05	20,000.00	20,982.00	19,310.00	20,000.00	19,180.91	70,311
2026-03-04	19,500.00	20,302.00	19,500.00	20,302.00	19,470.55	23,103
2026-03-03	19,499.00	19,500.00	18,000.00	19,500.00	18,701.39	107,915
2026-03-02	19,643.00	19,998.00	19,600.00	19,700.00	18,893.20	45,183
2026-02-27	20,300.00	20,300.00	20,100.00	20,250.00	19,420.67	559,853
2026-02-26	20,304.00	20,304.00	20,000.00	20,250.00	19,420.67	15,551
2026-02-25	20,200.00	20,304.00	20,000.00	20,304.00	19,472.46	112,460
2026-02-24	20,100.00	20,350.00	19,751.00	20,200.00	19,372.72	68,233
2026-02-23	20,200.00	20,200.00	19,991.00	20,200.00	19,372.72	21,938
2026-02-20	19,999.00	20,200.00	19,700.00	20,200.00	19,372.72	58,479
2026-02-19	20,025.00	20,025.00	19,000.00	20,000.00	19,180.91	75,092
2026-02-18	20,051.00	20,051.00	19,501.00	20,000.00	19,180.91	41,873
2026-02-17	19,750.00	20,098.00	19,701.00	20,000.00	19,180.91	187,191
2026-02-16	19,994.00	20,300.00	19,746.00	20,000.00	19,180.91	135,482
2026-02-13	20,400.00	20,669.00	19,751.00	19,995.00	19,176.12	54,482
2026-02-12	20,050.00	20,900.00	19,799.00	20,447.00	19,609.61	51,108
2026-02-11	20,500.00	20,930.00	19,402.00	20,050.00	19,228.87	115,122
2026-02-10	21,500.00	21,501.00	20,321.00	20,500.00	19,660.44	74,322
2026-02-09	21,700.00	21,701.00	21,003.00	21,500.00	20,619.48	66,834
2026-02-06	21,791.00	21,791.00	21,287.00	21,699.00	20,810.33	41,577
2026-02-05	22,500.00	22,500.00	21,701.00	21,798.00	20,905.28	46,247
2026-02-04	22,000.00	22,600.00	22,000.00	22,382.00	21,465.36	65,564
2026-02-03	21,999.00	22,050.00	21,699.00	22,050.00	21,146.96	105,533
2026-02-02	21,400.00	21,999.00	21,400.00	21,850.00	20,955.15	99,328
2026-01-30	21,999.00	21,999.00	21,054.00	21,799.00	20,906.24	87,009
2026-01-29	21,999.00	21,999.00	21,401.00	21,800.00	20,907.20	97,361

← NewerPage 3 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.