Inversiones la Construccion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 11,402.00 | 11,402.00 | 11,303.00 | 11,361.00 | 10,371.89 | 28,663 |
| 2025-05-05 | 11,088.00 | 11,400.00 | 11,088.00 | 11,399.00 | 10,406.58 | 24,442 |
| 2025-05-02 | 11,130.00 | 11,200.00 | 11,051.00 | 11,200.00 | 10,224.90 | 50,502 |
| 2025-04-30 | 11,020.00 | 11,100.00 | 10,990.00 | 11,012.00 | 10,053.27 | 25,481 |
| 2025-04-29 | 11,051.00 | 11,150.00 | 11,000.00 | 11,058.00 | 10,095.27 | 27,341 |
| 2025-04-28 | 11,100.00 | 11,250.00 | 11,055.00 | 11,120.00 | 10,151.87 | 14,423 |
| 2025-04-25 | 11,171.00 | 11,171.00 | 11,150.00 | 11,151.00 | 10,180.17 | 11,951 |
| 2025-04-24 | 11,190.00 | 11,350.00 | 11,100.00 | 11,171.00 | 10,198.43 | 24,225 |
| 2025-04-23 | 11,060.00 | 11,350.00 | 11,020.00 | 11,180.00 | 10,206.64 | 67,026 |
| 2025-04-22 | 11,000.00 | 11,300.00 | 11,000.00 | 11,000.00 | 10,042.31 | 174,697 |
| 2025-04-21 | 10,830.00 | 10,900.00 | 10,741.00 | 10,888.00 | 9,940.07 | 36,941 |
| 2025-04-17 | 10,860.00 | 10,968.00 | 10,850.00 | 10,894.00 | 9,945.54 | 24,224 |
| 2025-04-16 | 10,803.00 | 10,950.00 | 10,802.00 | 10,938.00 | 9,985.71 | 11,909 |
| 2025-04-15 | 10,804.00 | 10,890.00 | 10,700.00 | 10,803.00 | 9,862.47 | 15,615 |
| 2025-04-14 | 10,600.00 | 10,900.00 | 10,500.00 | 10,677.00 | 9,747.44 | 28,911 |
| 2025-04-11 | 10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 9,677.14 | 51,204 |
| 2025-04-10 | 10,365.00 | 10,800.00 | 10,350.00 | 10,433.00 | 9,524.68 | 80,406 |
| 2025-04-09 | 10,305.00 | 10,441.00 | 10,152.00 | 10,365.00 | 9,462.60 | 94,551 |
| 2025-04-08 | 10,265.00 | 10,460.00 | 10,200.00 | 10,303.00 | 9,406.00 | 53,703 |
| 2025-04-07 | 10,490.00 | 10,490.00 | 10,100.00 | 10,241.00 | 9,349.40 | 99,230 |
| 2025-04-04 | 10,800.00 | 10,800.00 | 10,420.00 | 10,546.00 | 9,627.84 | 82,969 |
| 2025-04-03 | 10,785.00 | 10,978.00 | 10,685.00 | 10,797.00 | 9,856.99 | 117,086 |
| 2025-04-02 | 10,730.00 | 10,805.00 | 10,650.00 | 10,785.00 | 9,846.03 | 25,389 |
| 2025-04-01 | 10,698.00 | 10,992.00 | 10,520.00 | 10,725.00 | 9,791.26 | 142,212 |
| 2025-03-31 | 10,398.00 | 10,698.00 | 10,398.00 | 10,698.00 | 9,766.61 | 16,125 |
| 2025-03-28 | 10,380.00 | 10,484.00 | 10,300.00 | 10,400.00 | 9,494.55 | 87,964 |
| 2025-03-27 | 10,300.00 | 10,380.00 | 10,290.00 | 10,300.00 | 9,403.26 | 206,926 |
| 2025-03-26 | 10,300.00 | 10,399.00 | 10,151.00 | 10,250.00 | 9,357.61 | 112,158 |
| 2025-03-25 | 10,150.00 | 10,230.00 | 10,145.00 | 10,200.00 | 9,311.96 | 73,362 |
| 2025-03-24 | 10,000.00 | 10,150.00 | 10,000.00 | 10,150.00 | 9,266.32 | 201,634 |
| 2025-03-21 | 9,900.00 | 10,190.00 | 9,874.00 | 10,020.00 | 9,147.64 | 257,191 |
| 2025-03-20 | 9,900.00 | 9,900.00 | 9,700.00 | 9,899.00 | 9,037.17 | 77,996 |
| 2025-03-19 | 9,780.00 | 9,900.00 | 9,679.00 | 9,863.40 | 9,004.67 | 41,273 |
| 2025-03-18 | 9,640.00 | 9,858.20 | 9,500.30 | 9,677.90 | 8,835.32 | 33,981 |
| 2025-03-17 | 9,750.00 | 9,912.00 | 9,630.00 | 9,644.20 | 8,804.55 | 125,614 |
| 2025-03-14 | 9,600.00 | 9,600.20 | 9,515.00 | 9,545.40 | 8,714.36 | 12,997 |
| 2025-03-13 | 9,501.00 | 9,600.00 | 9,500.00 | 9,535.80 | 8,705.59 | 11,006 |
| 2025-03-12 | 9,599.00 | 9,599.00 | 9,455.00 | 9,500.90 | 8,673.73 | 3,587 |
| 2025-03-11 | 9,377.20 | 9,599.00 | 9,377.20 | 9,599.00 | 8,763.29 | 46,096 |
| 2025-03-10 | 9,407.10 | 9,500.00 | 9,407.10 | 9,482.60 | 8,657.02 | 12,885 |
| 2025-03-07 | 9,550.00 | 9,600.00 | 9,469.00 | 9,600.00 | 8,764.20 | 27,083 |
| 2025-03-06 | 9,657.00 | 9,657.00 | 9,400.20 | 9,469.20 | 8,644.79 | 22,264 |
| 2025-03-05 | 9,600.00 | 9,699.00 | 9,600.00 | 9,657.50 | 8,816.70 | 9,399 |
| 2025-03-04 | 9,740.70 | 9,790.00 | 9,520.00 | 9,667.50 | 8,825.83 | 9,062 |
| 2025-03-03 | 9,735.00 | 9,739.00 | 9,700.00 | 9,708.30 | 8,863.07 | 13,781 |
| 2025-02-28 | 9,544.90 | 9,640.40 | 9,456.00 | 9,640.40 | 8,801.08 | 58,412 |
| 2025-02-27 | 9,600.00 | 9,600.00 | 9,400.00 | 9,544.90 | 8,713.90 | 9,150 |
| 2025-02-26 | 9,574.90 | 9,580.60 | 9,545.00 | 9,545.00 | 8,713.99 | 73,251 |
| 2025-02-25 | 9,630.00 | 9,630.00 | 9,550.00 | 9,580.60 | 8,746.49 | 11,510 |
| 2025-02-24 | 9,689.00 | 9,700.10 | 9,599.90 | 9,622.50 | 8,784.74 | 7,963 |
| 2025-02-21 | 9,500.00 | 9,800.00 | 9,500.00 | 9,649.00 | 8,808.94 | 21,924 |
| 2025-02-20 | 9,380.00 | 9,588.70 | 9,350.40 | 9,501.00 | 8,673.82 | 41,268 |
| 2025-02-19 | 9,303.00 | 9,389.90 | 9,300.00 | 9,329.10 | 8,516.89 | 196,406 |
| 2025-02-18 | 9,384.50 | 9,385.00 | 9,281.60 | 9,303.60 | 8,493.61 | 40,468 |
| 2025-02-17 | 9,210.00 | 9,390.00 | 9,210.00 | 9,324.40 | 8,512.60 | 6,512 |
| 2025-02-14 | 9,400.00 | 9,400.00 | 9,300.00 | 9,326.60 | 8,514.60 | 10,496 |
| 2025-02-13 | 9,110.60 | 9,400.00 | 9,110.60 | 9,379.60 | 8,562.99 | 25,394 |
| 2025-02-12 | 9,089.90 | 9,400.00 | 9,060.00 | 9,120.00 | 8,325.99 | 18,441 |
| 2025-02-11 | 9,060.00 | 9,100.00 | 9,014.70 | 9,100.00 | 8,307.73 | 21,550 |
| 2025-02-10 | 9,030.00 | 9,100.00 | 9,000.00 | 9,090.60 | 8,299.15 | 24,116 |
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.