Inst Diagnosti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,309.96 | 5,477 |
| 2022-09-26 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,309.96 | 444 |
| 2022-09-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,309.96 | 13,495 |
| 2022-09-22 | 1,380.00 | 1,400.00 | 1,380.00 | 1,398.20 | 1,308.28 | 89,905 |
| 2022-09-21 | 1,340.20 | 1,380.00 | 1,340.20 | 1,361.80 | 1,274.22 | 54,882 |
| 2022-09-20 | 1,379.90 | 1,380.00 | 1,379.90 | 1,380.00 | 1,291.25 | 33,522 |
| 2022-09-14 | 1,446.10 | 1,446.10 | 1,446.00 | 1,446.00 | 1,353.01 | 12,517 |
| 2022-09-13 | 1,500.00 | 1,500.00 | 1,462.20 | 1,472.60 | 1,377.89 | 5,010 |
| 2022-09-06 | 1,506.50 | 1,542.20 | 1,506.50 | 1,542.20 | 1,443.02 | 1,354 |
| 2022-09-05 | 1,511.60 | 1,550.00 | 1,511.60 | 1,542.20 | 1,443.02 | 34,906 |
| 2022-09-02 | 1,374.00 | 1,450.00 | 1,374.00 | 1,443.20 | 1,350.39 | 48,507 |
| 2022-09-01 | 1,387.00 | 1,387.00 | 1,374.10 | 1,378.80 | 1,290.13 | 15,863 |
| 2022-08-31 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,310.90 | 618 |
| 2022-08-30 | 1,374.00 | 1,401.00 | 1,374.00 | 1,401.00 | 1,310.90 | 67,991 |
| 2022-08-29 | 1,374.00 | 1,374.00 | 1,361.00 | 1,374.00 | 1,285.64 | 254,195 |
| 2022-08-26 | 1,373.70 | 1,374.10 | 1,373.70 | 1,374.00 | 1,285.64 | 49,375 |
| 2022-08-25 | 1,268.50 | 1,330.80 | 1,268.50 | 1,330.40 | 1,244.84 | 32,340 |
| 2022-08-24 | 1,276.60 | 1,315.00 | 1,276.60 | 1,306.10 | 1,222.10 | 42,143 |
| 2022-08-23 | 1,359.30 | 1,359.30 | 1,359.30 | 1,359.30 | 1,271.88 | 91 |
| 2022-08-18 | 1,359.60 | 1,359.60 | 1,359.30 | 1,359.30 | 1,271.88 | 18,309 |
| 2022-08-16 | 1,400.00 | 1,404.20 | 1,380.00 | 1,402.10 | 1,311.93 | 27,424 |
| 2022-08-12 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,291.25 | 37,851 |
| 2022-08-11 | 1,349.90 | 1,350.10 | 1,349.90 | 1,350.00 | 1,263.18 | 26,033 |
| 2022-08-10 | 1,303.10 | 1,350.00 | 1,303.10 | 1,306.20 | 1,222.20 | 27,969 |
| 2022-08-09 | 1,266.00 | 1,266.00 | 1,258.90 | 1,263.20 | 1,181.96 | 39,456 |
| 2022-08-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,216.39 | 30,044 |
| 2022-08-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,216.39 | 583,050 |
| 2022-08-04 | 1,328.80 | 1,328.80 | 1,328.80 | 1,328.80 | 1,243.34 | 11,228 |
| 2022-08-03 | 1,345.20 | 1,346.00 | 1,343.90 | 1,344.20 | 1,257.75 | 11,584 |
| 2022-08-02 | 1,359.00 | 1,360.00 | 1,359.00 | 1,360.00 | 1,272.54 | 80,911 |
| 2022-07-29 | 1,388.20 | 1,388.20 | 1,388.20 | 1,388.20 | 1,298.92 | 15,654 |
| 2022-07-28 | 1,388.30 | 1,388.30 | 1,388.30 | 1,388.30 | 1,299.02 | 104 |
| 2022-07-26 | 1,388.90 | 1,388.90 | 1,387.80 | 1,388.30 | 1,299.02 | 25,233 |
| 2022-07-25 | 1,404.40 | 1,408.60 | 1,404.40 | 1,408.60 | 1,318.01 | 8,240 |
| 2022-07-22 | 1,415.70 | 1,420.30 | 1,401.50 | 1,409.80 | 1,319.13 | 28,958 |
| 2022-07-20 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,338.03 | 5,185 |
| 2022-07-19 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.50 | 1,334.76 | 73 |
| 2022-07-13 | 1,394.00 | 1,445.00 | 1,394.00 | 1,426.50 | 1,334.76 | 58,588 |
| 2022-07-11 | 1,360.10 | 1,394.50 | 1,360.10 | 1,387.70 | 1,298.45 | 29,480 |
| 2022-07-08 | 1,390.20 | 1,390.20 | 1,390.20 | 1,390.20 | 1,300.79 | 131,380 |
| 2022-07-07 | 1,376.10 | 1,390.60 | 1,376.10 | 1,390.20 | 1,300.79 | 59,647 |
| 2022-07-06 | 1,370.00 | 1,380.00 | 1,370.00 | 1,376.10 | 1,287.60 | 52,181 |
| 2022-07-05 | 1,406.60 | 1,406.60 | 1,379.10 | 1,392.80 | 1,303.23 | 25,084 |
| 2022-07-04 | 1,446.20 | 1,450.70 | 1,445.10 | 1,445.70 | 1,352.72 | 23,947 |
| 2022-07-01 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,389.50 | 49,988 |
| 2022-06-28 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,450.32 | 24 |
| 2022-06-24 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,450.32 | 68 |
| 2022-06-23 | 1,507.90 | 1,550.00 | 1,507.90 | 1,550.00 | 1,450.32 | 1,693 |
| 2022-06-22 | 1,470.00 | 1,550.00 | 1,470.00 | 1,550.00 | 1,450.32 | 2,813 |
| 2022-06-03 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,450.32 | 837 |
| 2022-06-02 | 1,553.00 | 1,553.00 | 1,549.00 | 1,550.00 | 1,450.32 | 156,264 |
| 2022-06-01 | 1,603.40 | 1,603.40 | 1,603.40 | 1,603.40 | 1,500.28 | 11,105 |
| 2022-05-31 | 1,619.60 | 1,619.60 | 1,615.40 | 1,616.60 | 1,512.63 | 5,556 |
| 2022-05-30 | 1,644.50 | 1,650.00 | 1,644.50 | 1,650.00 | 1,543.89 | 83,214 |
| 2022-05-27 | 1,592.70 | 1,595.00 | 1,592.70 | 1,595.00 | 1,492.42 | 59,713 |
| 2022-05-26 | 1,530.00 | 1,548.00 | 1,530.00 | 1,546.90 | 1,447.42 | 48,126 |
| 2022-05-25 | 1,524.40 | 1,530.00 | 1,524.40 | 1,529.00 | 1,430.67 | 35,833 |
| 2022-05-24 | 1,473.40 | 1,473.40 | 1,473.40 | 1,473.40 | 1,378.64 | 104 |
| 2022-05-23 | 1,472.00 | 1,476.00 | 1,472.00 | 1,473.40 | 1,378.64 | 27,161 |
| 2022-05-20 | 1,431.50 | 1,431.50 | 1,431.50 | 1,431.50 | 1,339.44 | 104 |
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.