Inst Diagnosti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 1,568.00 | 1,568.00 | 1,566.50 | 1,568.00 | 1,467.16 | 23,591 |
| 2023-02-16 | 1,546.50 | 1,570.80 | 1,546.50 | 1,569.30 | 1,468.38 | 24,007 |
| 2023-02-15 | 1,547.00 | 1,580.60 | 1,547.00 | 1,569.40 | 1,468.47 | 5,088 |
| 2023-02-14 | 1,550.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,469.03 | 23,276 |
| 2023-02-13 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,469.97 | 392,048 |
| 2023-02-10 | 1,532.90 | 1,535.20 | 1,530.10 | 1,532.70 | 1,434.13 | 42,350 |
| 2023-02-09 | 1,530.60 | 1,535.00 | 1,527.00 | 1,529.10 | 1,430.76 | 24,105 |
| 2023-02-08 | 1,523.00 | 1,525.00 | 1,523.00 | 1,523.00 | 1,425.05 | 4,564 |
| 2023-02-07 | 1,523.00 | 1,523.00 | 1,520.00 | 1,523.00 | 1,425.05 | 61,311 |
| 2023-02-06 | 1,522.90 | 1,523.00 | 1,522.90 | 1,523.00 | 1,425.05 | 24,897 |
| 2023-02-03 | 1,520.80 | 1,521.00 | 1,510.00 | 1,510.00 | 1,412.89 | 638,209 |
| 2023-02-01 | 1,540.00 | 1,540.00 | 1,520.00 | 1,520.00 | 1,422.25 | 220,913 |
| 2023-01-31 | 1,553.00 | 1,556.00 | 1,552.00 | 1,552.70 | 1,452.84 | 25,281 |
| 2023-01-30 | 1,554.90 | 1,556.30 | 1,554.90 | 1,555.60 | 1,455.56 | 24,024 |
| 2023-01-26 | 1,561.00 | 1,561.00 | 1,550.10 | 1,554.90 | 1,454.90 | 27,800 |
| 2023-01-25 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,452.19 | 12,214 |
| 2023-01-24 | 1,553.30 | 1,600.00 | 1,549.10 | 1,552.50 | 1,452.66 | 25,115 |
| 2023-01-23 | 1,590.00 | 1,599.90 | 1,590.00 | 1,599.90 | 1,497.01 | 2,049 |
| 2023-01-20 | 1,599.90 | 1,599.90 | 1,599.90 | 1,599.90 | 1,497.01 | 146 |
| 2023-01-17 | 1,599.90 | 1,599.90 | 1,599.90 | 1,599.90 | 1,497.01 | 22,989 |
| 2023-01-16 | 1,613.20 | 1,613.20 | 1,600.30 | 1,600.40 | 1,497.48 | 38,339 |
| 2023-01-13 | 1,589.10 | 1,590.00 | 1,589.10 | 1,590.00 | 1,487.74 | 57,252 |
| 2023-01-11 | 1,571.60 | 1,571.60 | 1,561.30 | 1,566.20 | 1,465.47 | 24,234 |
| 2023-01-05 | 1,577.90 | 1,609.40 | 1,574.80 | 1,609.40 | 1,505.90 | 3,651 |
| 2023-01-04 | 1,600.00 | 1,609.40 | 1,600.00 | 1,609.40 | 1,505.90 | 3,044 |
| 2023-01-03 | 1,609.40 | 1,609.40 | 1,609.40 | 1,609.40 | 1,505.90 | 339 |
| 2022-12-29 | 1,566.20 | 1,609.40 | 1,566.20 | 1,609.40 | 1,505.90 | 3,498 |
| 2022-12-27 | 1,609.40 | 1,609.40 | 1,609.40 | 1,609.40 | 1,505.90 | 3 |
| 2022-12-23 | 1,610.00 | 1,610.00 | 1,609.40 | 1,609.40 | 1,505.90 | 10,600 |
| 2022-12-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,497.10 | 20,482 |
| 2022-12-21 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,511.14 | 22,825 |
| 2022-12-20 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,501.78 | 4,660 |
| 2022-12-19 | 1,573.10 | 1,600.00 | 1,573.10 | 1,600.00 | 1,497.10 | 2,407 |
| 2022-12-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,497.10 | 32,652 |
| 2022-12-13 | 1,613.20 | 1,613.20 | 1,601.00 | 1,601.00 | 1,498.04 | 15,866 |
| 2022-12-07 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,538.27 | 104 |
| 2022-12-02 | 1,625.00 | 1,644.00 | 1,625.00 | 1,644.00 | 1,538.27 | 3,067 |
| 2022-11-25 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,538.27 | 15,870 |
| 2022-11-23 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,543.89 | 633,475 |
| 2022-11-22 | 1,609.10 | 1,650.00 | 1,609.10 | 1,650.00 | 1,543.89 | 21,316 |
| 2022-11-21 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,506.46 | 39,455 |
| 2022-11-18 | 1,552.20 | 1,595.00 | 1,552.20 | 1,565.10 | 1,464.45 | 33,263 |
| 2022-11-17 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,450.32 | 6,784 |
| 2022-11-16 | 1,511.60 | 1,511.60 | 1,511.60 | 1,511.60 | 1,414.39 | 12,061 |
| 2022-11-15 | 1,479.00 | 1,479.10 | 1,479.00 | 1,479.00 | 1,383.88 | 14,102 |
| 2022-11-11 | 1,427.00 | 1,450.00 | 1,424.00 | 1,450.00 | 1,356.75 | 242,904 |
| 2022-11-10 | 1,410.00 | 1,433.90 | 1,410.00 | 1,432.20 | 1,340.09 | 31,331 |
| 2022-11-09 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,319.32 | 485 |
| 2022-11-08 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,319.32 | 205,264 |
| 2022-11-04 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,323.06 | 98,301 |
| 2022-11-03 | 1,411.20 | 1,415.20 | 1,410.00 | 1,414.00 | 1,323.06 | 44,324 |
| 2022-10-26 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,309.96 | 1,825 |
| 2022-10-25 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,309.96 | 299,250 |
| 2022-10-24 | 1,359.90 | 1,394.90 | 1,359.90 | 1,387.50 | 1,298.27 | 5,295 |
| 2022-10-19 | 1,395.00 | 1,395.00 | 1,389.00 | 1,390.80 | 1,301.36 | 33,731 |
| 2022-10-18 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,312.77 | 9,023 |
| 2022-10-17 | 1,381.50 | 1,421.40 | 1,380.50 | 1,403.30 | 1,313.05 | 36,061 |
| 2022-10-14 | 1,394.90 | 1,398.00 | 1,394.90 | 1,396.50 | 1,306.69 | 26,131 |
| 2022-10-07 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,309.96 | 104 |
| 2022-09-28 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,309.96 | 37,611 |
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.