Inst Diagnosti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 1,590.00 | 1,590.60 | 1,590.00 | 1,590.60 | 1,488.64 | 521 |
| 2024-12-13 | 1,590.60 | 1,590.60 | 1,590.60 | 1,590.60 | 1,488.64 | 128 |
| 2024-12-09 | 1,595.00 | 1,595.00 | 1,550.00 | 1,590.60 | 1,488.64 | 105,610 |
| 2024-12-06 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,492.75 | 387,696 |
| 2024-12-05 | 1,590.30 | 1,590.70 | 1,590.00 | 1,590.30 | 1,488.35 | 27,134 |
| 2024-12-02 | 1,595.50 | 1,596.00 | 1,595.00 | 1,595.50 | 1,493.22 | 27,134 |
| 2024-11-28 | 1,610.00 | 1,610.00 | 1,595.00 | 1,595.00 | 1,492.75 | 377,720 |
| 2024-11-25 | 1,601.60 | 1,601.60 | 1,600.00 | 1,600.50 | 1,497.90 | 27,328 |
| 2024-11-22 | 1,625.20 | 1,625.50 | 1,625.20 | 1,625.50 | 1,521.30 | 3,632 |
| 2024-11-21 | 1,624.90 | 1,626.20 | 1,624.90 | 1,625.50 | 1,521.30 | 24,803 |
| 2024-11-19 | 1,555.00 | 1,600.00 | 1,555.00 | 1,564.00 | 1,463.74 | 1,152,288 |
| 2024-11-18 | 1,555.40 | 1,555.40 | 1,555.40 | 1,555.40 | 1,455.69 | 9,127 |
| 2024-11-14 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,460.00 | 334,491 |
| 2024-11-11 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,460.00 | 1,003,478 |
| 2024-11-08 | 1,547.40 | 1,550.00 | 1,525.00 | 1,550.00 | 1,450.64 | 1,595,523 |
| 2024-11-07 | 1,525.20 | 1,525.30 | 1,502.80 | 1,525.20 | 1,427.43 | 27,134 |
| 2024-11-06 | 1,525.30 | 1,535.00 | 1,498.00 | 1,525.30 | 1,427.52 | 29,221 |
| 2024-11-05 | 1,520.40 | 1,520.40 | 1,520.40 | 1,520.40 | 1,422.94 | 27,134 |
| 2024-11-04 | 1,524.90 | 1,524.90 | 1,524.90 | 1,524.90 | 1,427.15 | 7,823 |
| 2024-10-29 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,428.93 | 13,187 |
| 2024-10-24 | 1,512.50 | 1,524.20 | 1,482.50 | 1,524.20 | 1,426.49 | 1,323 |
| 2024-10-23 | 1,550.00 | 1,550.00 | 1,524.20 | 1,524.20 | 1,426.49 | 21,232 |
| 2024-10-22 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,450.64 | 7,408 |
| 2024-10-21 | 1,529.60 | 1,542.10 | 1,529.60 | 1,535.80 | 1,437.35 | 26,055 |
| 2024-10-18 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | 1,405.25 | 138 |
| 2024-10-17 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | 1,405.25 | 5,218 |
| 2024-10-16 | 1,501.70 | 1,501.70 | 1,501.50 | 1,501.50 | 1,405.25 | 5,218 |
| 2024-10-14 | 1,470.00 | 1,501.50 | 1,470.00 | 1,501.50 | 1,405.25 | 15,523 |
| 2024-10-11 | 1,470.00 | 1,475.60 | 1,470.00 | 1,475.60 | 1,381.01 | 1,318 |
| 2024-09-27 | 1,475.60 | 1,475.60 | 1,475.60 | 1,475.60 | 1,381.01 | 5,568 |
| 2024-09-24 | 1,453.10 | 1,485.00 | 1,453.10 | 1,484.20 | 1,389.06 | 32,102 |
| 2024-09-23 | 1,437.90 | 1,469.00 | 1,437.90 | 1,453.10 | 1,359.95 | 28,017 |
| 2024-09-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,310.25 | 14,108 |
| 2024-09-12 | 1,362.00 | 1,369.60 | 1,362.00 | 1,365.80 | 1,278.25 | 29,218 |
| 2024-09-11 | 1,342.10 | 1,342.10 | 1,342.10 | 1,342.10 | 1,256.07 | 33,134 |
| 2024-09-10 | 1,341.00 | 1,350.00 | 1,340.00 | 1,343.10 | 1,257.00 | 41,682 |
| 2024-09-09 | 1,324.90 | 1,340.20 | 1,324.90 | 1,340.20 | 1,254.29 | 1,935 |
| 2024-09-06 | 1,335.90 | 1,340.20 | 1,335.90 | 1,340.20 | 1,254.29 | 46,178 |
| 2024-09-04 | 1,320.00 | 1,330.00 | 1,320.00 | 1,324.30 | 1,239.41 | 19,796 |
| 2024-09-03 | 1,326.90 | 1,360.50 | 1,326.00 | 1,335.70 | 1,250.08 | 60,176 |
| 2024-09-02 | 1,360.00 | 1,361.00 | 1,360.00 | 1,360.50 | 1,273.29 | 32,068 |
| 2024-08-30 | 1,360.00 | 1,361.00 | 1,360.00 | 1,360.50 | 1,273.29 | 31,309 |
| 2024-08-29 | 1,375.00 | 1,376.00 | 1,375.00 | 1,375.50 | 1,287.32 | 31,309 |
| 2024-08-28 | 1,385.00 | 1,386.00 | 1,385.00 | 1,385.50 | 1,296.68 | 31,309 |
| 2024-08-27 | 1,388.30 | 1,388.30 | 1,388.30 | 1,388.30 | 1,299.30 | 8,303 |
| 2024-08-26 | 1,429.30 | 1,429.30 | 1,429.30 | 1,429.30 | 1,337.68 | 13,769 |
| 2024-08-23 | 1,440.60 | 1,440.60 | 1,440.00 | 1,440.30 | 1,347.97 | 29,307 |
| 2024-08-16 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,347.69 | 226,980 |
| 2024-08-09 | 1,409.10 | 1,417.20 | 1,409.10 | 1,417.20 | 1,326.35 | 1,825 |
| 2024-08-06 | 1,402.40 | 1,420.00 | 1,402.40 | 1,417.20 | 1,326.35 | 22,490 |
| 2024-08-05 | 1,455.50 | 1,455.50 | 1,417.00 | 1,436.40 | 1,344.32 | 27,314 |
| 2024-08-02 | 1,492.00 | 1,492.40 | 1,492.00 | 1,492.40 | 1,396.73 | 1,658 |
| 2024-08-01 | 1,492.40 | 1,492.40 | 1,492.40 | 1,492.40 | 1,396.73 | 352 |
| 2024-07-31 | 1,492.40 | 1,492.40 | 1,492.40 | 1,492.40 | 1,396.73 | 10,953 |
| 2024-07-30 | 1,478.30 | 1,500.10 | 1,478.30 | 1,500.10 | 1,403.94 | 36,703 |
| 2024-07-29 | 1,515.00 | 1,515.00 | 1,500.60 | 1,500.60 | 1,404.40 | 1,460 |
| 2024-07-26 | 1,500.60 | 1,500.60 | 1,500.60 | 1,500.60 | 1,404.40 | 31,309 |
| 2024-07-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,403.84 | 80 |
| 2024-07-23 | 1,486.00 | 1,500.00 | 1,486.00 | 1,500.00 | 1,403.84 | 35,746 |
| 2024-07-22 | 1,485.60 | 1,486.00 | 1,485.00 | 1,485.60 | 1,390.37 | 31,309 |
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.