Inst Diagnosti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 1,485.50 | 1,486.00 | 1,485.00 | 1,485.50 | 1,390.27 | 29,221 |
| 2024-07-18 | 1,477.70 | 1,500.00 | 1,477.70 | 1,496.50 | 1,400.57 | 54,019 |
| 2024-07-17 | 1,493.40 | 1,500.00 | 1,493.40 | 1,500.00 | 1,403.84 | 845 |
| 2024-07-15 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,403.84 | 86 |
| 2024-07-09 | 1,450.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,403.84 | 52,336 |
| 2024-07-08 | 1,450.50 | 1,451.00 | 1,450.00 | 1,450.50 | 1,357.52 | 27,556 |
| 2024-07-04 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,366.41 | 22 |
| 2024-07-01 | 1,460.00 | 1,460.10 | 1,460.00 | 1,460.00 | 1,366.41 | 11,480 |
| 2024-06-28 | 1,439.40 | 1,439.40 | 1,439.40 | 1,439.40 | 1,347.13 | 3,548 |
| 2024-06-27 | 1,439.40 | 1,439.40 | 1,439.40 | 1,439.40 | 1,347.13 | 9,497 |
| 2024-06-26 | 1,439.40 | 1,439.40 | 1,439.40 | 1,439.40 | 1,347.13 | 8 |
| 2024-06-25 | 1,439.70 | 1,439.70 | 1,439.00 | 1,439.40 | 1,347.13 | 13,542 |
| 2024-06-24 | 1,437.30 | 1,437.30 | 1,437.30 | 1,437.30 | 1,345.16 | 8 |
| 2024-06-19 | 1,410.00 | 1,441.90 | 1,410.00 | 1,437.30 | 1,345.16 | 31,085 |
| 2024-06-18 | 1,397.50 | 1,397.50 | 1,397.50 | 1,397.50 | 1,307.91 | 522 |
| 2024-06-17 | 1,397.40 | 1,420.00 | 1,397.40 | 1,397.50 | 1,307.91 | 35,610 |
| 2024-06-14 | 1,400.90 | 1,403.00 | 1,400.00 | 1,401.70 | 1,311.84 | 30,916 |
| 2024-06-11 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,325.23 | 31,309 |
| 2024-06-06 | 1,412.00 | 1,412.00 | 1,390.00 | 1,411.60 | 1,321.11 | 79,879 |
| 2024-06-05 | 1,390.50 | 1,391.00 | 1,390.00 | 1,390.50 | 1,301.36 | 29,221 |
| 2024-06-04 | 1,413.50 | 1,413.50 | 1,413.50 | 1,413.50 | 1,322.89 | 13,831 |
| 2024-06-03 | 1,455.00 | 1,455.00 | 1,447.90 | 1,447.90 | 1,355.08 | 18,988 |
| 2024-05-31 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,357.05 | 7,305 |
| 2024-05-29 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,357.05 | 13,567 |
| 2024-05-28 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,357.05 | 13,572 |
| 2024-05-24 | 1,404.70 | 1,428.70 | 1,404.00 | 1,428.70 | 1,337.11 | 57,320 |
| 2024-05-23 | 1,428.30 | 1,428.30 | 1,428.30 | 1,428.30 | 1,336.74 | 22,789 |
| 2024-05-22 | 1,452.60 | 1,452.60 | 1,452.60 | 1,452.60 | 1,359.48 | 13,681 |
| 2024-05-20 | 1,458.90 | 1,458.90 | 1,458.90 | 1,458.90 | 1,365.38 | 13,369 |
| 2024-05-15 | 1,488.20 | 1,488.50 | 1,488.20 | 1,488.40 | 1,392.99 | 26,349 |
| 2024-05-14 | 1,470.00 | 1,470.00 | 1,465.20 | 1,466.90 | 1,372.87 | 26,467 |
| 2024-05-10 | 1,460.80 | 1,500.00 | 1,460.80 | 1,499.00 | 1,402.62 | 101,536 |
| 2024-05-09 | 1,469.90 | 1,469.90 | 1,460.80 | 1,465.70 | 1,371.46 | 28,982 |
| 2024-05-07 | 1,460.80 | 1,467.40 | 1,460.80 | 1,467.40 | 1,373.05 | 968 |
| 2024-05-06 | 1,467.20 | 1,467.40 | 1,467.20 | 1,467.40 | 1,373.05 | 1,825 |
| 2024-05-03 | 1,457.90 | 1,472.00 | 1,457.90 | 1,467.40 | 1,373.05 | 44,739 |
| 2024-04-24 | 1,449.90 | 1,472.00 | 1,448.00 | 1,471.90 | 1,377.26 | 135,902 |
| 2024-04-22 | 1,457.90 | 1,470.70 | 1,457.90 | 1,470.70 | 1,376.14 | 1,187 |
| 2024-04-12 | 1,470.70 | 1,470.70 | 1,470.70 | 1,470.70 | 1,376.14 | 7,302 |
| 2024-04-11 | 1,500.00 | 1,500.00 | 1,479.40 | 1,479.40 | 1,384.28 | 1,044 |
| 2024-04-09 | 1,475.00 | 1,479.40 | 1,475.00 | 1,479.40 | 1,384.28 | 1,825 |
| 2024-04-08 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.40 | 1,384.28 | 704 |
| 2024-04-02 | 1,480.00 | 1,480.00 | 1,478.60 | 1,479.40 | 1,384.28 | 49,624 |
| 2024-03-26 | 1,468.70 | 1,483.00 | 1,460.00 | 1,480.00 | 1,384.84 | 43,153 |
| 2024-03-25 | 1,493.00 | 1,493.00 | 1,478.10 | 1,478.10 | 1,383.06 | 70,777 |
| 2024-03-22 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.40 | 1,391.76 | 116,181 |
| 2024-03-21 | 1,497.90 | 1,497.90 | 1,487.40 | 1,487.40 | 1,391.76 | 127,435 |
| 2024-03-20 | 1,496.30 | 1,530.00 | 1,496.30 | 1,519.40 | 1,421.71 | 28,233 |
| 2024-03-19 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,395.13 | 69,995 |
| 2024-03-18 | 1,476.10 | 1,493.90 | 1,476.10 | 1,484.70 | 1,389.24 | 31,063 |
| 2024-03-15 | 1,452.00 | 1,452.00 | 1,451.20 | 1,451.20 | 1,357.89 | 4,026 |
| 2024-03-14 | 1,430.00 | 1,452.00 | 1,430.00 | 1,451.20 | 1,357.89 | 50,059 |
| 2024-03-11 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,327.76 | 14,611 |
| 2024-03-08 | 1,400.00 | 1,405.10 | 1,390.00 | 1,405.10 | 1,314.75 | 26,952 |
| 2024-03-07 | 1,400.00 | 1,400.00 | 1,390.70 | 1,390.70 | 1,301.28 | 2,252 |
| 2024-03-04 | 1,390.00 | 1,390.90 | 1,390.00 | 1,390.70 | 1,301.28 | 68,954 |
| 2024-03-01 | 1,362.10 | 1,379.90 | 1,362.10 | 1,364.80 | 1,277.05 | 15,392 |
| 2024-02-29 | 1,320.00 | 1,360.00 | 1,320.00 | 1,339.40 | 1,253.28 | 21,773 |
| 2024-02-28 | 1,263.80 | 1,298.60 | 1,263.80 | 1,294.30 | 1,211.08 | 30,740 |
| 2024-02-26 | 1,271.20 | 1,271.20 | 1,271.20 | 1,271.20 | 1,189.46 | 45 |
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.