Inst Diagnosti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 1,693.10 | 1,693.10 | 1,693.10 | 1,693.10 | 1,495.28 | 62 |
| 2022-01-28 | 1,653.10 | 1,700.00 | 1,648.10 | 1,693.10 | 1,495.28 | 35,957 |
| 2022-01-27 | 1,699.20 | 1,699.20 | 1,699.20 | 1,699.20 | 1,500.66 | 85 |
| 2022-01-21 | 1,690.00 | 1,700.00 | 1,690.00 | 1,699.20 | 1,500.66 | 38,238 |
| 2022-01-20 | 1,684.20 | 1,684.20 | 1,684.20 | 1,684.20 | 1,487.42 | 24,329 |
| 2022-01-17 | 1,684.40 | 1,684.40 | 1,684.40 | 1,684.40 | 1,487.59 | 308 |
| 2022-01-13 | 1,684.40 | 1,684.40 | 1,684.40 | 1,684.40 | 1,487.59 | 27 |
| 2022-01-12 | 1,684.40 | 1,684.40 | 1,684.40 | 1,684.40 | 1,487.59 | 9,127 |
| 2022-01-10 | 1,700.60 | 1,708.00 | 1,700.60 | 1,708.00 | 1,508.44 | 16,557 |
| 2022-01-06 | 1,620.20 | 1,647.60 | 1,620.20 | 1,647.60 | 1,455.09 | 14,715 |
| 2022-01-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,413.05 | 1 |
| 2021-12-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,413.05 | 11,431 |
| 2021-12-27 | 1,584.00 | 1,600.00 | 1,584.00 | 1,600.00 | 1,413.05 | 2,647 |
| 2021-12-24 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,413.05 | 407,366 |
| 2021-12-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,413.05 | 10,436 |
| 2021-12-22 | 1,600.70 | 1,600.70 | 1,600.00 | 1,600.00 | 1,413.05 | 15,654 |
| 2021-12-21 | 1,550.00 | 1,630.00 | 1,550.00 | 1,581.90 | 1,397.07 | 24,333 |
| 2021-12-20 | 1,499.40 | 1,545.00 | 1,499.40 | 1,542.90 | 1,362.63 | 42,181 |
| 2021-12-17 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,364.48 | 338,132 |
| 2021-12-16 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,364.48 | 3,440 |
| 2021-12-15 | 1,542.00 | 1,545.00 | 1,542.00 | 1,545.00 | 1,364.48 | 678,351 |
| 2021-12-14 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,401.57 | 1 |
| 2021-12-02 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,401.57 | 260,593 |
| 2021-11-26 | 1,608.00 | 1,608.00 | 1,600.00 | 1,600.00 | 1,413.05 | 98,480 |
| 2021-11-24 | 1,607.70 | 1,630.00 | 1,590.00 | 1,618.70 | 1,429.57 | 33,418 |
| 2021-11-22 | 1,524.50 | 1,600.00 | 1,524.50 | 1,586.80 | 1,401.40 | 42,640 |
| 2021-11-16 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | 1,325.53 | 104 |
| 2021-11-15 | 1,476.50 | 1,500.90 | 1,476.50 | 1,500.90 | 1,325.53 | 2,901 |
| 2021-11-11 | 1,480.50 | 1,520.00 | 1,479.00 | 1,500.90 | 1,325.53 | 55,949 |
| 2021-11-10 | 1,487.10 | 1,531.70 | 1,487.10 | 1,531.70 | 1,352.74 | 1,774 |
| 2021-11-08 | 1,531.70 | 1,531.70 | 1,531.70 | 1,531.70 | 1,352.74 | 109 |
| 2021-11-05 | 1,487.10 | 1,531.70 | 1,487.10 | 1,531.70 | 1,352.74 | 2,885 |
| 2021-11-04 | 1,531.70 | 1,531.70 | 1,531.70 | 1,531.70 | 1,352.74 | 205 |
| 2021-10-29 | 1,531.70 | 1,531.70 | 1,531.70 | 1,531.70 | 1,352.74 | 32,874 |
| 2021-10-28 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,373.31 | 33,604 |
| 2021-10-26 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,364.48 | 26,943 |
| 2021-10-25 | 1,532.00 | 1,535.00 | 1,532.00 | 1,535.00 | 1,355.65 | 13,699 |
← NewerPage 14 of 14 · 817 trading days
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.