Inversiones la Construccion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7,475.00 | 7,475.00 | 7,300.00 | 7,361.60 | 6,720.68 | 11,874 |
| 2024-11-12 | 7,534.00 | 7,534.00 | 7,327.00 | 7,367.00 | 6,725.61 | 58,519 |
| 2024-11-11 | 7,590.00 | 7,650.00 | 7,520.00 | 7,543.80 | 6,887.02 | 13,456 |
| 2024-11-08 | 7,800.00 | 7,882.00 | 7,623.90 | 7,651.90 | 6,985.71 | 7,520 |
| 2024-11-07 | 7,751.00 | 8,000.00 | 7,722.00 | 7,753.10 | 7,078.10 | 11,008 |
| 2024-11-06 | 7,913.40 | 7,913.40 | 7,624.90 | 7,750.40 | 7,075.63 | 21,695 |
| 2024-11-05 | 7,849.90 | 8,050.00 | 7,750.00 | 7,825.90 | 7,144.56 | 24,484 |
| 2024-11-04 | 7,480.00 | 7,850.00 | 7,480.00 | 7,800.20 | 7,121.10 | 26,385 |
| 2024-10-30 | 7,590.20 | 7,600.00 | 7,480.00 | 7,537.80 | 6,881.54 | 15,910 |
| 2024-10-29 | 7,680.00 | 7,740.50 | 7,575.00 | 7,678.70 | 7,010.17 | 8,358 |
| 2024-10-28 | 7,750.00 | 7,750.00 | 7,665.00 | 7,689.30 | 7,019.85 | 4,432 |
| 2024-10-25 | 7,700.40 | 7,750.00 | 7,700.00 | 7,703.80 | 7,033.09 | 12,515 |
| 2024-10-24 | 7,520.00 | 7,655.00 | 7,510.00 | 7,640.10 | 6,974.94 | 20,990 |
| 2024-10-23 | 7,669.00 | 7,761.20 | 7,540.00 | 7,592.20 | 6,931.21 | 22,952 |
| 2024-10-22 | 7,669.90 | 7,900.00 | 7,590.20 | 7,670.30 | 7,002.51 | 8,546 |
| 2024-10-21 | 7,595.00 | 7,595.00 | 7,550.10 | 7,563.20 | 6,904.73 | 5,560 |
| 2024-10-18 | 7,609.10 | 7,609.10 | 7,533.00 | 7,598.00 | 6,936.50 | 2,963 |
| 2024-10-17 | 7,507.50 | 7,523.40 | 7,507.50 | 7,523.40 | 6,868.40 | 3,425 |
| 2024-10-16 | 7,400.00 | 7,509.00 | 7,400.00 | 7,503.20 | 6,849.95 | 21,392 |
| 2024-10-15 | 7,470.00 | 7,500.00 | 7,470.00 | 7,475.70 | 6,824.85 | 709 |
| 2024-10-14 | 7,436.60 | 7,680.00 | 7,436.60 | 7,475.70 | 6,824.85 | 17,017 |
| 2024-10-11 | 7,260.00 | 7,550.00 | 7,240.00 | 7,473.70 | 6,823.02 | 23,465 |
| 2024-10-10 | 7,348.00 | 7,348.00 | 7,260.00 | 7,299.50 | 6,663.99 | 109,099 |
| 2024-10-09 | 7,399.60 | 7,400.00 | 7,300.00 | 7,355.20 | 6,714.84 | 27,153 |
| 2024-10-08 | 7,450.00 | 7,450.00 | 7,200.00 | 7,215.00 | 6,586.85 | 19,804 |
| 2024-10-07 | 7,500.00 | 7,537.50 | 7,425.00 | 7,452.30 | 6,803.49 | 10,464 |
| 2024-10-04 | 7,538.10 | 7,538.10 | 7,349.80 | 7,457.60 | 6,808.32 | 10,146 |
| 2024-10-03 | 7,450.00 | 7,472.90 | 7,400.00 | 7,439.20 | 6,791.53 | 17,849 |
| 2024-10-02 | 7,389.80 | 7,500.00 | 7,389.80 | 7,476.90 | 6,825.94 | 8,931 |
| 2024-10-01 | 7,475.00 | 7,475.00 | 7,350.00 | 7,443.50 | 6,795.45 | 12,529 |
| 2024-09-30 | 7,455.80 | 7,500.00 | 7,455.80 | 7,499.80 | 6,846.85 | 15,119 |
| 2024-09-27 | 7,350.00 | 7,460.00 | 7,350.00 | 7,452.10 | 6,803.30 | 29,866 |
| 2024-09-26 | 7,435.00 | 7,435.00 | 7,270.00 | 7,342.40 | 6,703.15 | 15,070 |
| 2024-09-25 | 7,430.00 | 7,450.00 | 7,430.00 | 7,431.20 | 6,784.22 | 2,220 |
| 2024-09-24 | 7,400.00 | 7,400.70 | 7,390.10 | 7,400.70 | 6,756.38 | 19,565 |
| 2024-09-23 | 7,452.80 | 7,452.80 | 7,361.80 | 7,365.00 | 6,723.79 | 2,404 |
| 2024-09-17 | 7,450.00 | 7,472.00 | 7,352.00 | 7,452.80 | 6,803.94 | 7,972 |
| 2024-09-16 | 7,300.00 | 7,456.90 | 7,300.00 | 7,450.00 | 6,801.39 | 2,321 |
| 2024-09-13 | 7,278.60 | 7,500.00 | 7,278.60 | 7,300.00 | 6,664.45 | 21,749 |
| 2024-09-12 | 7,380.10 | 7,380.10 | 7,256.90 | 7,286.30 | 6,651.94 | 7,974 |
| 2024-09-11 | 7,505.00 | 7,505.00 | 7,400.00 | 7,400.80 | 6,756.47 | 39,159 |
| 2024-09-10 | 7,650.00 | 7,710.50 | 7,574.00 | 7,574.00 | 6,914.59 | 28,303 |
| 2024-09-09 | 7,555.10 | 7,649.00 | 7,550.00 | 7,600.00 | 6,938.33 | 46,811 |
| 2024-09-06 | 7,512.50 | 7,565.00 | 7,505.00 | 7,555.10 | 6,897.34 | 11,845 |
| 2024-09-05 | 7,487.00 | 7,650.00 | 7,487.00 | 7,505.00 | 6,851.60 | 25,360 |
| 2024-09-04 | 7,550.00 | 7,690.00 | 7,524.90 | 7,628.60 | 6,964.44 | 23,883 |
| 2024-09-03 | 7,600.00 | 7,600.00 | 7,500.00 | 7,503.80 | 6,850.50 | 12,709 |
| 2024-09-02 | 7,500.00 | 7,555.00 | 7,500.00 | 7,500.40 | 6,847.40 | 9,065 |
| 2024-08-30 | 7,375.10 | 7,500.00 | 7,340.00 | 7,500.00 | 6,847.03 | 71,747 |
| 2024-08-29 | 7,338.30 | 7,499.90 | 7,338.20 | 7,412.20 | 6,766.88 | 14,573 |
| 2024-08-28 | 7,374.10 | 7,374.10 | 7,338.20 | 7,338.30 | 6,699.41 | 19,128 |
| 2024-08-27 | 7,425.00 | 7,425.00 | 7,354.90 | 7,374.10 | 6,732.09 | 1,837 |
| 2024-08-26 | 7,520.00 | 7,520.00 | 7,420.00 | 7,430.20 | 6,783.31 | 3,360 |
| 2024-08-23 | 7,405.00 | 7,570.00 | 7,405.00 | 7,520.90 | 6,866.11 | 1,602 |
| 2024-08-22 | 7,507.00 | 7,510.00 | 7,499.90 | 7,500.00 | 6,847.03 | 14,364 |
| 2024-08-21 | 7,440.10 | 7,525.00 | 7,440.10 | 7,505.90 | 6,852.42 | 26,080 |
| 2024-08-20 | 7,609.10 | 7,610.00 | 7,101.60 | 7,369.80 | 6,728.17 | 13,272 |
| 2024-08-19 | 7,507.60 | 7,582.10 | 7,310.00 | 7,468.70 | 6,818.46 | 18,786 |
| 2024-08-16 | 7,387.50 | 7,575.20 | 7,215.00 | 7,539.70 | 6,883.28 | 22,361 |
| 2024-08-14 | 7,410.30 | 7,410.30 | 7,200.00 | 7,250.00 | 6,618.80 | 37,926 |
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.