Inversiones la Construccion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 10,800.00 | 10,896.00 | 10,796.00 | 10,850.00 | 10,405.65 | 35,656 |
| 2025-07-31 | 10,364.00 | 10,768.00 | 10,244.00 | 10,684.00 | 10,246.44 | 27,083 |
| 2025-07-30 | 10,500.00 | 10,520.00 | 10,182.00 | 10,383.00 | 9,957.77 | 7,369 |
| 2025-07-29 | 10,270.00 | 10,519.00 | 10,025.00 | 10,321.00 | 9,898.31 | 10,464 |
| 2025-07-28 | 10,387.00 | 10,387.00 | 10,200.00 | 10,270.00 | 9,849.40 | 6,461 |
| 2025-07-25 | 10,255.00 | 10,390.00 | 10,255.00 | 10,387.00 | 9,961.61 | 7,814 |
| 2025-07-24 | 10,205.00 | 10,296.00 | 10,146.00 | 10,245.00 | 9,825.42 | 11,899 |
| 2025-07-23 | 10,326.00 | 10,326.00 | 10,250.00 | 10,294.00 | 9,872.42 | 7,978 |
| 2025-07-22 | 10,400.00 | 10,400.00 | 10,250.00 | 10,327.00 | 9,904.06 | 6,327 |
| 2025-07-21 | 10,578.00 | 10,578.00 | 10,001.00 | 10,205.00 | 9,787.06 | 8,655 |
| 2025-07-18 | 10,090.00 | 10,790.00 | 10,090.00 | 10,577.00 | 10,143.83 | 35,759 |
| 2025-07-17 | 9,742.10 | 10,251.00 | 9,735.50 | 10,087.00 | 9,673.89 | 20,929 |
| 2025-07-15 | 9,823.00 | 9,900.00 | 9,785.30 | 9,799.00 | 9,397.69 | 35,806 |
| 2025-07-14 | 9,905.30 | 9,905.30 | 9,790.00 | 9,823.70 | 9,421.38 | 5,859 |
| 2025-07-11 | 9,855.10 | 9,909.90 | 9,850.00 | 9,905.40 | 9,499.73 | 20,039 |
| 2025-07-10 | 9,890.00 | 10,000.00 | 9,835.00 | 9,900.00 | 9,494.55 | 44,368 |
| 2025-07-09 | 10,199.00 | 10,199.00 | 9,825.00 | 9,893.00 | 9,487.84 | 14,989 |
| 2025-07-08 | 10,299.00 | 10,344.00 | 10,100.00 | 10,116.00 | 9,701.71 | 21,545 |
| 2025-07-07 | 10,450.00 | 10,450.00 | 10,101.00 | 10,299.00 | 9,877.21 | 49,148 |
| 2025-07-04 | 10,421.00 | 10,497.00 | 10,347.00 | 10,497.00 | 10,067.10 | 22,393 |
| 2025-07-03 | 10,500.00 | 10,501.00 | 10,310.00 | 10,500.00 | 10,069.98 | 12,769 |
| 2025-07-02 | 10,600.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,165.88 | 11,034 |
| 2025-07-01 | 10,726.00 | 10,726.00 | 10,600.00 | 10,686.00 | 10,248.36 | 6,683 |
| 2025-06-30 | 10,726.00 | 10,837.00 | 10,600.00 | 10,726.00 | 10,286.72 | 10,366 |
| 2025-06-27 | 10,677.00 | 10,800.00 | 10,596.00 | 10,726.00 | 10,286.72 | 11,711 |
| 2025-06-26 | 10,818.00 | 10,819.00 | 10,682.00 | 10,720.00 | 10,280.97 | 5,942 |
| 2025-06-25 | 10,700.00 | 10,850.00 | 10,700.00 | 10,818.00 | 10,374.96 | 8,315 |
| 2025-06-24 | 10,400.00 | 10,732.00 | 10,400.00 | 10,682.00 | 10,244.53 | 14,028 |
| 2025-06-23 | 10,580.00 | 10,599.00 | 10,250.00 | 10,435.00 | 10,007.64 | 30,631 |
| 2025-06-19 | 10,503.00 | 10,850.00 | 10,503.00 | 10,582.00 | 10,148.62 | 45,442 |
| 2025-06-18 | 10,350.00 | 10,597.00 | 10,233.00 | 10,503.00 | 10,072.86 | 37,218 |
| 2025-06-17 | 10,585.00 | 10,585.00 | 10,145.00 | 10,400.00 | 9,974.08 | 48,319 |
| 2025-06-16 | 10,904.00 | 10,978.00 | 10,580.00 | 10,580.00 | 10,146.70 | 19,017 |
| 2025-06-13 | 11,011.00 | 11,115.00 | 10,787.00 | 11,100.00 | 10,645.41 | 13,512 |
| 2025-06-12 | 11,197.00 | 11,197.00 | 11,000.00 | 11,123.00 | 10,667.47 | 13,693 |
| 2025-06-11 | 11,265.00 | 11,265.00 | 11,100.00 | 11,125.00 | 10,669.38 | 49,746 |
| 2025-06-10 | 11,207.00 | 11,270.00 | 11,207.00 | 11,270.00 | 10,808.44 | 1,844 |
| 2025-06-09 | 11,345.00 | 11,345.00 | 11,200.00 | 11,271.00 | 10,809.40 | 6,442 |
| 2025-06-06 | 11,400.00 | 11,439.00 | 11,100.00 | 11,136.00 | 10,679.93 | 37,282 |
| 2025-06-05 | 11,312.00 | 11,439.00 | 11,220.00 | 11,220.00 | 10,760.49 | 66,064 |
| 2025-06-04 | 11,292.00 | 11,439.00 | 11,100.00 | 11,200.00 | 10,741.31 | 14,716 |
| 2025-06-03 | 11,430.00 | 11,440.00 | 11,200.00 | 11,288.00 | 10,825.71 | 12,405 |
| 2025-06-02 | 11,499.00 | 11,499.00 | 11,292.00 | 11,427.00 | 10,959.01 | 17,390 |
| 2025-05-30 | 11,439.00 | 11,499.00 | 11,004.00 | 11,499.00 | 11,028.07 | 50,945 |
| 2025-05-29 | 11,511.00 | 11,737.00 | 11,301.00 | 11,446.00 | 10,977.24 | 48,588 |
| 2025-05-28 | 11,850.00 | 11,968.00 | 11,507.00 | 11,507.00 | 11,035.74 | 30,194 |
| 2025-05-27 | 11,938.00 | 12,000.00 | 11,300.00 | 11,850.00 | 11,364.69 | 72,267 |
| 2025-05-26 | 12,180.00 | 12,180.00 | 11,900.00 | 12,069.00 | 11,574.72 | 48,743 |
| 2025-05-23 | 12,589.00 | 12,589.00 | 12,311.00 | 12,480.00 | 11,393.46 | 57,810 |
| 2025-05-22 | 12,335.00 | 12,545.00 | 12,300.00 | 12,500.00 | 11,411.72 | 185,001 |
| 2025-05-20 | 12,300.00 | 12,445.00 | 12,300.00 | 12,334.00 | 11,260.17 | 35,874 |
| 2025-05-19 | 12,598.00 | 12,598.00 | 12,300.00 | 12,335.00 | 11,261.09 | 48,280 |
| 2025-05-16 | 12,300.00 | 12,589.00 | 12,298.00 | 12,424.00 | 11,342.34 | 46,573 |
| 2025-05-15 | 12,000.00 | 12,420.00 | 12,000.00 | 12,100.00 | 11,046.55 | 51,491 |
| 2025-05-14 | 11,761.00 | 12,118.00 | 11,742.00 | 12,003.00 | 10,957.99 | 62,339 |
| 2025-05-13 | 11,699.00 | 11,700.00 | 11,350.00 | 11,645.00 | 10,631.16 | 53,393 |
| 2025-05-12 | 11,455.00 | 11,550.00 | 11,450.00 | 11,550.00 | 10,544.43 | 36,744 |
| 2025-05-09 | 11,400.00 | 11,463.00 | 11,298.00 | 11,450.00 | 10,453.14 | 34,736 |
| 2025-05-08 | 11,434.00 | 11,490.00 | 11,164.00 | 11,267.00 | 10,286.07 | 36,247 |
| 2025-05-07 | 11,350.00 | 11,500.00 | 11,237.00 | 11,426.00 | 10,431.23 | 42,059 |
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.