Inst Diagnosti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 1,431.50 | 1,431.50 | 1,431.50 | 1,431.50 | 1,339.44 | 104 |
| 2022-05-17 | 1,398.00 | 1,431.50 | 1,398.00 | 1,431.50 | 1,339.44 | 442,520 |
| 2022-05-16 | 1,380.00 | 1,380.00 | 1,379.90 | 1,379.90 | 1,291.16 | 45,606 |
| 2022-05-13 | 1,330.00 | 1,361.30 | 1,330.00 | 1,361.30 | 1,273.75 | 47,732 |
| 2022-05-12 | 1,268.10 | 1,315.00 | 1,268.10 | 1,310.30 | 1,226.03 | 44,002 |
| 2022-05-11 | 1,268.10 | 1,268.10 | 1,268.10 | 1,268.10 | 1,186.55 | 13,350 |
| 2022-05-10 | 1,326.60 | 1,326.60 | 1,290.40 | 1,303.90 | 1,151.55 | 32,138 |
| 2022-05-09 | 1,281.00 | 1,283.00 | 1,281.00 | 1,281.00 | 1,131.33 | 3,044 |
| 2022-05-06 | 1,275.00 | 1,281.60 | 1,275.00 | 1,281.00 | 1,131.33 | 28,858 |
| 2022-05-05 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,126.03 | 228,049 |
| 2022-05-03 | 1,275.10 | 1,276.00 | 1,275.10 | 1,275.50 | 1,126.47 | 42,750 |
| 2022-04-28 | 1,268.40 | 1,275.00 | 1,267.80 | 1,275.00 | 1,126.03 | 57,777 |
| 2022-04-27 | 1,278.30 | 1,284.00 | 1,278.30 | 1,284.00 | 1,133.98 | 83,588 |
| 2022-04-26 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,131.33 | 29,698 |
| 2022-04-22 | 1,240.70 | 1,281.00 | 1,240.70 | 1,279.50 | 1,130.00 | 62,871 |
| 2022-04-21 | 1,240.20 | 1,240.20 | 1,240.00 | 1,240.00 | 1,095.12 | 180,546 |
| 2022-04-20 | 1,215.00 | 1,240.00 | 1,200.00 | 1,204.70 | 1,063.94 | 216,920 |
| 2022-04-19 | 1,225.00 | 1,225.00 | 1,218.80 | 1,219.50 | 1,077.01 | 51,198 |
| 2022-04-18 | 1,268.00 | 1,268.00 | 1,240.00 | 1,240.00 | 1,095.12 | 43,505 |
| 2022-04-14 | 1,310.80 | 1,310.80 | 1,215.60 | 1,255.90 | 1,109.16 | 37,899 |
| 2022-04-13 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,156.94 | 79,837 |
| 2022-04-12 | 1,344.30 | 1,344.30 | 1,342.00 | 1,344.00 | 1,186.97 | 26,952 |
| 2022-04-11 | 1,377.30 | 1,377.30 | 1,370.40 | 1,373.90 | 1,213.37 | 25,238 |
| 2022-04-08 | 1,418.50 | 1,418.50 | 1,417.00 | 1,417.70 | 1,252.05 | 31,187 |
| 2022-04-07 | 1,438.80 | 1,438.80 | 1,438.10 | 1,438.30 | 1,270.25 | 38,471 |
| 2022-04-06 | 1,439.20 | 1,439.20 | 1,434.70 | 1,436.90 | 1,269.01 | 23,216 |
| 2022-04-04 | 1,468.50 | 1,468.50 | 1,465.40 | 1,468.50 | 1,296.92 | 48,601 |
| 2022-03-31 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,324.74 | 6,937 |
| 2022-03-30 | 1,530.80 | 1,530.80 | 1,530.10 | 1,530.40 | 1,351.59 | 21,791 |
| 2022-03-25 | 1,569.20 | 1,571.00 | 1,569.20 | 1,570.10 | 1,386.65 | 62,901 |
| 2022-03-23 | 1,534.60 | 1,557.50 | 1,534.60 | 1,546.20 | 1,365.54 | 38,600 |
| 2022-03-22 | 1,489.30 | 1,490.30 | 1,489.30 | 1,489.80 | 1,315.73 | 22,376 |
| 2022-03-18 | 1,460.90 | 1,461.10 | 1,450.00 | 1,458.50 | 1,288.09 | 48,032 |
| 2022-03-17 | 1,425.40 | 1,427.00 | 1,425.40 | 1,427.00 | 1,260.27 | 41,745 |
| 2022-03-16 | 1,394.80 | 1,395.00 | 1,394.80 | 1,395.00 | 1,232.01 | 48,963 |
| 2022-03-15 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,205.51 | 295 |
| 2022-03-14 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,205.51 | 158,452 |
| 2022-03-09 | 1,407.60 | 1,410.00 | 1,364.30 | 1,365.00 | 1,205.51 | 104,259 |
| 2022-03-08 | 1,386.00 | 1,423.00 | 1,384.00 | 1,407.10 | 1,242.69 | 42,383 |
| 2022-03-07 | 1,428.40 | 1,428.40 | 1,428.40 | 1,428.40 | 1,261.50 | 104 |
| 2022-03-04 | 1,428.50 | 1,428.50 | 1,428.30 | 1,428.40 | 1,261.50 | 23,299 |
| 2022-03-03 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,298.24 | 23,080 |
| 2022-03-02 | 1,491.90 | 1,491.90 | 1,491.90 | 1,491.90 | 1,317.59 | 83 |
| 2022-03-01 | 1,492.40 | 1,492.40 | 1,491.40 | 1,491.90 | 1,317.59 | 22,666 |
| 2022-02-28 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,353.88 | 7,159 |
| 2022-02-25 | 1,534.30 | 1,534.30 | 1,532.80 | 1,533.50 | 1,354.32 | 21,900 |
| 2022-02-23 | 1,564.50 | 1,580.00 | 1,564.50 | 1,566.00 | 1,383.03 | 23,634 |
| 2022-02-22 | 1,564.50 | 1,564.50 | 1,564.50 | 1,564.50 | 1,381.70 | 21,227 |
| 2022-02-21 | 1,580.00 | 1,581.30 | 1,580.00 | 1,580.40 | 1,395.74 | 21,333 |
| 2022-02-18 | 1,621.00 | 1,621.90 | 1,576.20 | 1,599.00 | 1,412.17 | 30,900 |
| 2022-02-17 | 1,631.50 | 1,631.80 | 1,631.50 | 1,631.70 | 1,441.05 | 20,333 |
| 2022-02-16 | 1,644.60 | 1,644.60 | 1,642.00 | 1,643.30 | 1,451.30 | 20,437 |
| 2022-02-15 | 1,654.50 | 1,654.50 | 1,652.80 | 1,653.60 | 1,460.39 | 20,310 |
| 2022-02-14 | 1,664.10 | 1,664.10 | 1,659.60 | 1,661.90 | 1,467.72 | 20,181 |
| 2022-02-11 | 1,658.90 | 1,658.90 | 1,658.90 | 1,658.90 | 1,465.07 | 4,819 |
| 2022-02-10 | 1,700.40 | 1,706.80 | 1,700.40 | 1,706.80 | 1,507.38 | 614 |
| 2022-02-07 | 1,706.80 | 1,706.80 | 1,706.80 | 1,706.80 | 1,507.38 | 104 |
| 2022-02-04 | 1,705.30 | 1,708.20 | 1,705.30 | 1,706.80 | 1,507.38 | 19,829 |
| 2022-02-03 | 1,663.90 | 1,697.70 | 1,663.90 | 1,697.70 | 1,499.34 | 640 |
| 2022-02-02 | 1,684.00 | 1,705.30 | 1,684.00 | 1,697.70 | 1,499.34 | 20,210 |
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.