Inversiones la Construccion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	14,820.00	14,820.00	14,648.00	14,800.00	14,193.88	100,424
2025-10-28	14,850.00	14,850.00	14,578.00	14,800.00	14,193.88	43,273
2025-10-27	14,950.00	14,950.00	14,550.00	14,800.00	14,193.88	32,505
2025-10-24	15,004.00	15,200.00	14,600.00	14,898.00	14,287.86	262,265
2025-10-23	14,389.00	15,009.00	14,200.00	15,004.00	14,389.52	93,762
2025-10-22	14,609.00	14,609.00	14,300.00	14,400.00	13,810.26	38,204
2025-10-21	14,500.00	14,508.00	14,300.00	14,400.00	13,810.26	229,075
2025-10-20	13,800.00	14,499.00	13,800.00	14,300.00	13,714.35	169,728
2025-10-17	13,490.00	13,801.00	13,300.00	13,801.00	13,235.79	187,036
2025-10-16	13,559.00	13,559.00	13,490.00	13,541.00	12,986.44	7,437
2025-10-15	13,499.00	13,580.00	13,223.00	13,565.00	13,009.45	14,237
2025-10-14	13,412.00	13,500.00	13,412.00	13,499.00	12,946.16	17,642
2025-10-13	13,099.00	13,580.00	13,097.00	13,412.00	12,862.72	924,830
2025-10-10	13,200.00	13,200.00	12,867.00	13,100.00	12,563.50	68,479
2025-10-09	13,150.00	13,300.00	13,150.00	13,246.00	12,703.52	16,839
2025-10-08	13,250.00	13,288.00	13,099.00	13,150.00	12,611.45	212,033
2025-10-07	13,331.00	13,331.00	13,150.00	13,164.00	12,624.88	12,059
2025-10-06	13,544.00	13,544.00	13,199.00	13,199.00	12,658.44	18,719
2025-10-03	13,150.00	13,290.00	13,150.00	13,283.00	12,739.00	91,997
2025-10-02	13,130.00	13,399.00	13,100.00	13,167.00	12,627.75	26,526
2025-10-01	13,080.00	13,300.00	13,080.00	13,129.00	12,591.31	216,509
2025-09-30	12,806.00	13,399.00	12,806.00	12,999.00	12,466.63	371,757
2025-09-29	13,452.00	13,548.00	12,750.00	12,750.00	12,227.83	53,797
2025-09-26	13,600.00	13,600.00	13,450.00	13,452.00	12,901.08	28,695
2025-09-25	13,700.00	13,700.00	13,400.00	13,600.00	13,043.02	31,604
2025-09-24	13,600.00	13,750.00	13,564.00	13,700.00	13,138.93	54,552
2025-09-23	13,609.00	13,609.00	13,400.00	13,542.00	12,987.40	21,256
2025-09-22	13,483.00	13,750.00	13,223.00	13,609.00	13,051.65	27,401
2025-09-17	13,099.00	13,249.00	13,099.00	13,223.00	12,681.46	25,975
2025-09-16	13,386.00	13,386.00	13,120.00	13,231.00	12,689.13	55,113
2025-09-15	13,797.00	13,797.00	13,250.00	13,250.00	12,707.36	39,462
2025-09-12	13,579.00	13,999.00	13,300.00	13,460.00	12,908.75	74,788
2025-09-11	13,389.00	13,580.00	13,199.00	13,580.00	13,023.84	196,018
2025-09-10	13,390.00	13,390.00	13,189.00	13,324.00	12,778.32	18,157
2025-09-09	13,400.00	13,400.00	13,264.00	13,390.00	12,841.62	32,168
2025-09-08	13,500.00	13,524.00	13,204.00	13,400.00	12,851.21	32,792
2025-09-05	13,295.00	13,739.00	13,255.00	13,499.00	12,946.16	356,948
2025-09-04	13,200.00	13,280.00	13,018.00	13,250.00	12,707.36	216,637
2025-09-03	12,950.00	13,295.00	12,950.00	13,100.00	12,563.50	169,457
2025-09-02	12,800.00	13,006.00	12,623.00	12,900.00	12,371.69	46,942
2025-09-01	12,708.00	12,785.00	12,600.00	12,715.00	12,194.27	46,631
2025-08-29	12,700.00	12,800.00	12,605.00	12,708.00	12,187.55	38,324
2025-08-28	12,550.00	12,749.00	12,525.00	12,700.00	12,179.88	151,691
2025-08-27	12,350.00	12,699.00	12,350.00	12,516.00	12,003.42	148,513
2025-08-26	12,200.00	12,500.00	12,180.00	12,330.00	11,825.03	165,978
2025-08-25	12,150.00	12,200.00	12,150.00	12,180.00	11,681.18	67,902
2025-08-22	11,922.00	12,199.00	11,922.00	12,104.00	11,608.29	51,269
2025-08-21	12,010.00	12,010.00	11,690.00	11,802.00	11,318.66	13,601
2025-08-20	12,000.00	12,120.00	11,250.00	11,890.00	11,403.05	79,494
2025-08-19	12,290.00	12,300.00	12,025.00	12,025.00	11,532.52	30,544
2025-08-18	12,101.00	12,299.00	12,000.00	12,290.00	11,786.67	82,354
2025-08-14	11,995.00	12,100.00	11,722.00	12,100.00	11,604.45	47,192
2025-08-13	11,637.00	12,214.00	11,637.00	12,000.00	11,508.55	138,440
2025-08-12	11,600.00	11,640.00	11,250.00	11,633.00	11,156.58	22,367
2025-08-11	11,768.00	11,800.00	11,300.00	11,550.00	11,076.98	171,817
2025-08-08	11,470.00	11,500.00	11,470.00	11,500.00	11,029.03	146,277
2025-08-07	11,400.00	11,580.00	11,350.00	11,470.00	11,000.25	84,937
2025-08-06	11,000.00	11,800.00	11,000.00	11,413.00	10,945.59	42,174
2025-08-05	10,850.00	11,060.00	10,720.00	11,000.00	10,549.50	104,777
2025-08-04	10,850.00	10,850.00	10,700.00	10,799.00	10,356.73	34,317

← NewerPage 5 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.