Inst Diagnosti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,253.84 | 11,988 |
| 2023-06-29 | 1,324.40 | 1,345.30 | 1,324.40 | 1,325.80 | 1,240.55 | 28,420 |
| 2023-06-28 | 1,319.40 | 1,325.00 | 1,319.40 | 1,321.40 | 1,236.44 | 33,588 |
| 2023-06-27 | 1,280.00 | 1,287.00 | 1,280.00 | 1,281.60 | 1,199.20 | 10,542 |
| 2023-06-23 | 1,252.70 | 1,252.70 | 1,243.80 | 1,250.10 | 1,169.72 | 72,154 |
| 2023-06-22 | 1,231.30 | 1,231.30 | 1,231.30 | 1,231.30 | 1,152.13 | 162 |
| 2023-06-20 | 1,220.60 | 1,254.00 | 1,220.50 | 1,231.30 | 1,152.13 | 30,769 |
| 2023-06-16 | 1,205.00 | 1,235.90 | 1,205.00 | 1,218.30 | 1,139.97 | 86,767 |
| 2023-06-15 | 1,250.00 | 1,250.00 | 1,210.00 | 1,217.50 | 1,139.22 | 31,806 |
| 2023-06-14 | 1,256.00 | 1,256.50 | 1,256.00 | 1,256.50 | 1,175.71 | 3,131 |
| 2023-06-12 | 1,275.20 | 1,275.20 | 1,255.00 | 1,256.50 | 1,175.71 | 47,101 |
| 2023-06-09 | 1,262.00 | 1,274.70 | 1,262.00 | 1,274.70 | 1,192.74 | 4,050 |
| 2023-06-08 | 1,279.20 | 1,279.20 | 1,268.90 | 1,274.70 | 1,192.74 | 32,738 |
| 2023-06-07 | 1,311.80 | 1,315.30 | 1,310.00 | 1,315.30 | 1,230.73 | 3,971 |
| 2023-06-06 | 1,320.00 | 1,320.00 | 1,310.70 | 1,315.30 | 1,230.73 | 30,841 |
| 2023-06-02 | 1,342.20 | 1,342.20 | 1,342.20 | 1,342.20 | 1,255.90 | 14,286 |
| 2023-06-01 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,263.20 | 773,427 |
| 2023-05-31 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,263.20 | 11,984 |
| 2023-05-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,263.20 | 28,839 |
| 2023-05-26 | 1,317.30 | 1,317.50 | 1,317.30 | 1,317.50 | 1,232.79 | 14,838 |
| 2023-05-25 | 1,315.40 | 1,315.40 | 1,312.70 | 1,314.20 | 1,229.70 | 56,260 |
| 2023-05-24 | 1,345.80 | 1,345.80 | 1,345.80 | 1,345.80 | 1,259.27 | 2 |
| 2023-05-23 | 1,330.00 | 1,345.80 | 1,330.00 | 1,345.80 | 1,259.27 | 1,508 |
| 2023-05-22 | 1,345.80 | 1,345.80 | 1,345.80 | 1,345.80 | 1,259.27 | 2 |
| 2023-05-19 | 1,345.80 | 1,345.80 | 1,345.80 | 1,345.80 | 1,259.27 | 7 |
| 2023-05-16 | 1,341.20 | 1,346.60 | 1,341.20 | 1,345.80 | 1,259.27 | 7,827 |
| 2023-05-15 | 1,330.10 | 1,330.10 | 1,330.00 | 1,330.00 | 1,244.48 | 170,939 |
| 2023-05-12 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,263.18 | 1 |
| 2023-05-11 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,263.18 | 182,442 |
| 2023-05-05 | 1,333.60 | 1,333.60 | 1,333.60 | 1,333.60 | 1,247.83 | 125 |
| 2023-05-04 | 1,341.40 | 1,341.40 | 1,330.00 | 1,333.60 | 1,247.83 | 51,232 |
| 2023-05-02 | 1,322.00 | 1,324.90 | 1,318.00 | 1,324.90 | 1,239.69 | 3,404 |
| 2023-04-27 | 1,325.00 | 1,328.00 | 1,316.20 | 1,324.90 | 1,239.69 | 41,193 |
| 2023-04-21 | 1,340.00 | 1,340.50 | 1,330.80 | 1,335.90 | 1,249.99 | 30,094 |
| 2023-04-18 | 1,337.30 | 1,337.30 | 1,337.30 | 1,337.30 | 1,251.30 | 29,093 |
| 2023-04-14 | 1,329.20 | 1,345.60 | 1,329.20 | 1,337.30 | 1,251.30 | 28,065 |
| 2023-04-13 | 1,306.40 | 1,312.80 | 1,306.40 | 1,312.80 | 1,228.37 | 1,754 |
| 2023-04-12 | 1,312.80 | 1,312.80 | 1,312.80 | 1,312.80 | 1,228.37 | 14,490 |
| 2023-04-11 | 1,300.60 | 1,303.20 | 1,300.60 | 1,301.90 | 1,218.17 | 29,092 |
| 2023-04-10 | 1,265.70 | 1,290.00 | 1,265.70 | 1,290.00 | 1,207.04 | 1,825 |
| 2023-04-05 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,207.04 | 161,802 |
| 2023-04-03 | 1,300.30 | 1,300.30 | 1,300.30 | 1,300.30 | 1,216.68 | 162 |
| 2023-03-31 | 1,311.60 | 1,311.60 | 1,300.30 | 1,300.30 | 1,216.68 | 16,198 |
| 2023-03-30 | 1,341.70 | 1,341.70 | 1,303.10 | 1,312.10 | 1,227.72 | 28,637 |
| 2023-03-29 | 1,318.70 | 1,349.60 | 1,318.70 | 1,331.70 | 1,246.06 | 29,327 |
| 2023-03-24 | 1,348.40 | 1,348.40 | 1,339.70 | 1,346.90 | 1,260.28 | 27,582 |
| 2023-03-22 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,291.25 | 27,297 |
| 2023-03-20 | 1,407.30 | 1,407.30 | 1,407.30 | 1,407.30 | 1,316.79 | 74 |
| 2023-03-17 | 1,407.30 | 1,407.30 | 1,407.30 | 1,407.30 | 1,316.79 | 93 |
| 2023-03-16 | 1,398.80 | 1,407.30 | 1,398.80 | 1,407.30 | 1,316.79 | 663 |
| 2023-03-15 | 1,405.50 | 1,413.90 | 1,405.20 | 1,407.30 | 1,316.79 | 27,605 |
| 2023-03-14 | 1,428.30 | 1,428.30 | 1,424.30 | 1,426.30 | 1,334.57 | 26,849 |
| 2023-03-13 | 1,470.00 | 1,470.00 | 1,459.80 | 1,466.00 | 1,371.72 | 6,474 |
| 2023-03-09 | 1,487.40 | 1,488.00 | 1,459.80 | 1,487.40 | 1,391.74 | 31 |
| 2023-03-08 | 1,482.00 | 1,490.00 | 1,482.00 | 1,487.40 | 1,391.74 | 48,529 |
| 2023-03-03 | 1,515.00 | 1,524.70 | 1,513.70 | 1,519.20 | 1,421.50 | 27,467 |
| 2023-02-28 | 1,555.00 | 1,555.00 | 1,514.90 | 1,514.90 | 1,417.47 | 24,063 |
| 2023-02-27 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,459.67 | 457 |
| 2023-02-24 | 1,560.00 | 1,560.00 | 1,559.00 | 1,560.00 | 1,459.67 | 17,616 |
| 2023-02-22 | 1,565.00 | 1,565.00 | 1,563.00 | 1,565.00 | 1,464.35 | 23,798 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 42.3000 CLP |
| 2025-05-12 | 15.5000 CLP |
| 2024-05-13 | 0.3100 CLP |
| 2023-05-15 | 0.0200 CLP |
| 2022-05-11 | 73.2001 CLP |
| 2021-04-30 | 4.9000 CLP |
| 2020-04-30 | 24.8000 CLP |
| 2019-05-03 | 20.8000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.