Inversiones la Construccion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 9,030.00 | 9,100.00 | 9,000.00 | 9,090.60 | 8,299.15 | 24,116 |
| 2025-02-07 | 9,080.20 | 9,080.20 | 9,001.00 | 9,029.60 | 8,243.46 | 4,928 |
| 2025-02-06 | 8,841.00 | 9,080.20 | 8,841.00 | 9,000.00 | 8,216.44 | 20,916 |
| 2025-02-05 | 8,800.00 | 8,980.00 | 8,700.00 | 8,841.20 | 8,071.46 | 42,239 |
| 2025-02-04 | 8,650.00 | 8,800.10 | 8,650.00 | 8,800.10 | 8,033.94 | 22,237 |
| 2025-02-03 | 8,475.00 | 8,649.00 | 8,471.00 | 8,600.00 | 7,851.26 | 39,943 |
| 2025-01-31 | 8,635.00 | 8,750.00 | 8,635.00 | 8,738.10 | 7,977.34 | 17,669 |
| 2025-01-30 | 8,400.00 | 8,640.00 | 8,400.00 | 8,613.10 | 7,863.22 | 44,981 |
| 2025-01-29 | 8,339.60 | 8,600.00 | 8,330.00 | 8,367.10 | 7,638.64 | 46,009 |
| 2025-01-28 | 8,250.00 | 8,370.00 | 8,248.90 | 8,294.20 | 7,572.09 | 12,883 |
| 2025-01-27 | 8,220.00 | 8,316.20 | 8,110.00 | 8,252.30 | 7,533.84 | 27,723 |
| 2025-01-24 | 8,230.00 | 8,260.00 | 8,230.00 | 8,249.30 | 7,531.10 | 27,060 |
| 2025-01-23 | 8,230.00 | 8,399.00 | 8,230.00 | 8,235.10 | 7,518.13 | 20,803 |
| 2025-01-22 | 8,150.10 | 8,238.10 | 8,150.10 | 8,230.10 | 7,513.57 | 13,448 |
| 2025-01-21 | 8,101.00 | 8,229.00 | 8,100.00 | 8,130.20 | 7,422.37 | 33,996 |
| 2025-01-20 | 8,010.20 | 8,146.80 | 8,000.00 | 8,118.10 | 7,411.32 | 8,894 |
| 2025-01-17 | 7,905.40 | 8,003.00 | 7,905.40 | 8,001.00 | 7,304.41 | 10,897 |
| 2025-01-16 | 7,900.00 | 7,910.00 | 7,900.00 | 7,905.40 | 7,217.14 | 14,721 |
| 2025-01-15 | 7,800.00 | 7,980.00 | 7,800.00 | 7,915.40 | 7,226.27 | 25,084 |
| 2025-01-14 | 7,840.00 | 7,900.10 | 7,840.00 | 7,897.80 | 7,210.20 | 34,155 |
| 2025-01-13 | 7,751.00 | 7,800.00 | 7,683.10 | 7,800.00 | 7,120.91 | 17,278 |
| 2025-01-10 | 7,820.00 | 7,893.90 | 7,700.00 | 7,816.10 | 7,135.61 | 6,674 |
| 2025-01-09 | 7,800.00 | 7,820.00 | 7,755.00 | 7,814.20 | 7,133.88 | 4,033 |
| 2025-01-08 | 7,799.00 | 7,800.00 | 7,750.00 | 7,795.40 | 7,116.71 | 4,462 |
| 2025-01-07 | 7,720.20 | 7,820.00 | 7,720.20 | 7,801.30 | 7,122.10 | 11,295 |
| 2025-01-06 | 7,604.20 | 7,786.00 | 7,604.20 | 7,698.80 | 7,028.52 | 18,358 |
| 2025-01-03 | 7,786.00 | 7,786.00 | 7,769.70 | 7,769.70 | 7,093.25 | 4,138 |
| 2025-01-02 | 7,749.90 | 7,812.00 | 7,749.80 | 7,786.90 | 7,108.95 | 7,405 |
| 2024-12-30 | 7,600.00 | 7,700.00 | 7,600.00 | 7,613.60 | 6,950.74 | 4,887 |
| 2024-12-27 | 7,550.00 | 7,644.10 | 7,550.00 | 7,600.60 | 6,938.87 | 88,290 |
| 2024-12-26 | 7,490.00 | 7,599.00 | 7,490.00 | 7,588.90 | 6,928.19 | 18,226 |
| 2024-12-24 | 7,649.00 | 7,650.00 | 7,490.00 | 7,490.00 | 6,837.90 | 15,629 |
| 2024-12-23 | 7,649.00 | 7,649.00 | 7,500.00 | 7,547.50 | 6,890.40 | 62,613 |
| 2024-12-20 | 7,600.00 | 7,600.00 | 7,480.00 | 7,480.00 | 6,828.77 | 53,707 |
| 2024-12-19 | 7,599.00 | 7,600.00 | 7,550.00 | 7,550.10 | 6,892.77 | 20,181 |
| 2024-12-18 | 7,696.90 | 7,696.90 | 7,533.90 | 7,599.00 | 6,937.41 | 8,466 |
| 2024-12-17 | 7,600.00 | 7,652.00 | 7,597.90 | 7,609.40 | 6,946.91 | 19,767 |
| 2024-12-16 | 7,554.80 | 7,650.00 | 7,554.80 | 7,600.00 | 6,938.33 | 10,592 |
| 2024-12-13 | 7,639.50 | 7,715.00 | 7,450.00 | 7,480.00 | 6,828.77 | 33,080 |
| 2024-12-12 | 7,400.10 | 7,700.00 | 7,400.10 | 7,559.70 | 6,901.54 | 18,763 |
| 2024-12-11 | 7,330.00 | 7,450.00 | 7,330.00 | 7,432.50 | 6,785.41 | 14,034 |
| 2024-12-10 | 7,362.40 | 7,400.00 | 7,362.40 | 7,400.00 | 6,755.74 | 14,707 |
| 2024-12-09 | 7,387.10 | 7,420.00 | 7,300.00 | 7,361.00 | 6,720.13 | 4,599 |
| 2024-12-06 | 7,420.00 | 7,450.00 | 7,398.60 | 7,427.10 | 6,780.48 | 13,048 |
| 2024-12-05 | 7,400.00 | 7,400.00 | 7,379.70 | 7,386.90 | 6,743.78 | 2,192 |
| 2024-12-04 | 7,400.00 | 7,400.00 | 7,301.00 | 7,314.40 | 6,677.59 | 30,744 |
| 2024-12-03 | 7,398.00 | 7,398.00 | 7,290.00 | 7,319.60 | 6,682.34 | 15,722 |
| 2024-12-02 | 7,350.00 | 7,500.00 | 7,300.10 | 7,431.60 | 6,784.59 | 15,867 |
| 2024-11-29 | 7,311.50 | 7,400.00 | 7,311.50 | 7,347.10 | 6,707.44 | 2,786 |
| 2024-11-28 | 7,250.00 | 7,450.00 | 7,213.20 | 7,311.50 | 6,674.94 | 21,697 |
| 2024-11-27 | 7,410.00 | 7,410.00 | 7,323.00 | 7,343.80 | 6,704.43 | 2,557 |
| 2024-11-26 | 7,355.00 | 7,440.00 | 7,300.00 | 7,440.00 | 6,792.26 | 43,658 |
| 2024-11-25 | 7,279.60 | 7,464.00 | 7,279.60 | 7,464.00 | 6,814.17 | 49,519 |
| 2024-11-22 | 7,265.00 | 7,349.00 | 7,265.00 | 7,279.60 | 6,645.82 | 5,332 |
| 2024-11-21 | 7,230.00 | 7,373.00 | 7,230.00 | 7,260.00 | 6,627.93 | 66,489 |
| 2024-11-20 | 7,263.00 | 7,334.90 | 7,218.00 | 7,230.00 | 6,600.54 | 26,857 |
| 2024-11-19 | 7,301.00 | 7,305.00 | 7,231.00 | 7,262.80 | 6,630.48 | 54,975 |
| 2024-11-18 | 7,338.20 | 7,379.00 | 7,290.00 | 7,308.70 | 6,672.39 | 47,347 |
| 2024-11-15 | 7,371.70 | 7,405.00 | 7,237.90 | 7,292.00 | 6,657.14 | 12,899 |
| 2024-11-14 | 7,380.00 | 7,380.00 | 7,290.00 | 7,298.70 | 6,663.26 | 42,903 |
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.