Inst Diagnosti historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,271.20 | 1,271.20 | 1,271.20 | 1,271.20 | 1,189.46 | 45 |
| 2024-02-23 | 1,297.20 | 1,297.20 | 1,271.20 | 1,271.20 | 1,189.46 | 4,105 |
| 2024-02-22 | 1,271.20 | 1,271.20 | 1,271.20 | 1,271.20 | 1,189.46 | 9 |
| 2024-02-21 | 1,265.30 | 1,278.30 | 1,250.00 | 1,271.20 | 1,189.46 | 34,481 |
| 2024-02-20 | 1,246.40 | 1,261.50 | 1,246.40 | 1,257.50 | 1,176.65 | 44,141 |
| 2024-02-19 | 1,245.00 | 1,245.00 | 1,241.20 | 1,241.20 | 1,161.39 | 4,723 |
| 2024-02-16 | 1,290.00 | 1,290.00 | 1,241.20 | 1,241.20 | 1,161.39 | 43,532 |
| 2024-02-15 | 1,281.10 | 1,281.20 | 1,280.80 | 1,281.20 | 1,198.82 | 30,496 |
| 2024-02-13 | 1,327.10 | 1,327.10 | 1,327.10 | 1,327.10 | 1,241.77 | 297 |
| 2024-02-12 | 1,322.90 | 1,327.10 | 1,322.90 | 1,327.10 | 1,241.77 | 3,934 |
| 2024-02-09 | 1,320.00 | 1,327.10 | 1,320.00 | 1,327.10 | 1,241.77 | 3,939 |
| 2024-02-08 | 1,340.00 | 1,340.00 | 1,320.00 | 1,327.10 | 1,241.77 | 35,446 |
| 2024-02-07 | 1,352.00 | 1,352.00 | 1,336.80 | 1,349.10 | 1,262.36 | 9,210 |
| 2024-02-06 | 1,351.90 | 1,352.00 | 1,351.90 | 1,352.00 | 1,265.07 | 26,641 |
| 2024-02-02 | 1,354.20 | 1,355.00 | 1,349.50 | 1,351.90 | 1,264.98 | 29,392 |
| 2024-02-01 | 1,326.90 | 1,327.50 | 1,326.90 | 1,327.50 | 1,242.14 | 14,861 |
| 2024-01-30 | 1,290.10 | 1,290.10 | 1,290.10 | 1,290.10 | 1,207.15 | 20,899 |
| 2024-01-29 | 1,277.30 | 1,277.30 | 1,277.30 | 1,277.30 | 1,195.17 | 15,061 |
| 2024-01-26 | 1,253.30 | 1,260.80 | 1,248.20 | 1,254.60 | 1,173.93 | 45,057 |
| 2024-01-25 | 1,237.70 | 1,237.70 | 1,230.00 | 1,235.40 | 1,155.97 | 41,535 |
| 2024-01-24 | 1,201.00 | 1,201.00 | 1,200.00 | 1,200.80 | 1,123.59 | 83,490 |
| 2024-01-23 | 1,212.30 | 1,212.30 | 1,199.20 | 1,199.30 | 1,122.19 | 23,664 |
| 2024-01-22 | 1,233.80 | 1,233.80 | 1,233.00 | 1,233.40 | 1,154.09 | 31,490 |
| 2024-01-17 | 1,269.70 | 1,269.70 | 1,269.70 | 1,269.70 | 1,188.06 | 15,151 |
| 2024-01-16 | 1,290.40 | 1,290.40 | 1,285.40 | 1,285.40 | 1,202.75 | 61,779 |
| 2024-01-12 | 1,286.00 | 1,297.00 | 1,281.20 | 1,281.20 | 1,198.82 | 5,286 |
| 2024-01-11 | 1,278.30 | 1,284.00 | 1,278.30 | 1,281.20 | 1,198.82 | 30,259 |
| 2024-01-10 | 1,263.20 | 1,263.20 | 1,263.20 | 1,263.20 | 1,181.98 | 15,784 |
| 2024-01-09 | 1,229.30 | 1,263.10 | 1,229.30 | 1,263.10 | 1,181.89 | 804 |
| 2024-01-08 | 1,263.10 | 1,263.10 | 1,263.10 | 1,263.10 | 1,181.89 | 42 |
| 2024-01-04 | 1,263.10 | 1,263.10 | 1,263.10 | 1,263.10 | 1,181.89 | 305 |
| 2024-01-03 | 1,263.10 | 1,263.10 | 1,263.10 | 1,263.10 | 1,181.89 | 423 |
| 2024-01-02 | 1,263.10 | 1,263.10 | 1,263.10 | 1,263.10 | 1,181.89 | 1,108 |
| 2023-12-27 | 1,229.80 | 1,263.10 | 1,229.80 | 1,263.10 | 1,181.89 | 16,504 |
| 2023-12-26 | 1,233.50 | 1,287.90 | 1,233.50 | 1,287.90 | 1,205.09 | 1,860 |
| 2023-12-14 | 1,287.90 | 1,287.90 | 1,287.90 | 1,287.90 | 1,205.09 | 104 |
| 2023-12-12 | 1,290.40 | 1,290.40 | 1,285.60 | 1,287.90 | 1,205.09 | 30,783 |
| 2023-12-11 | 1,333.80 | 1,333.80 | 1,333.70 | 1,333.70 | 1,247.95 | 5,869 |
| 2023-12-07 | 1,373.60 | 1,373.60 | 1,373.60 | 1,373.60 | 1,285.28 | 3 |
| 2023-12-01 | 1,373.60 | 1,373.60 | 1,373.60 | 1,373.60 | 1,285.28 | 171 |
| 2023-11-28 | 1,377.10 | 1,377.10 | 1,370.20 | 1,373.60 | 1,285.28 | 28,051 |
| 2023-11-27 | 1,413.50 | 1,413.50 | 1,413.50 | 1,413.50 | 1,322.61 | 13,569 |
| 2023-11-21 | 1,438.10 | 1,438.10 | 1,421.60 | 1,438.10 | 1,345.63 | 87 |
| 2023-11-20 | 1,425.00 | 1,438.10 | 1,425.00 | 1,438.10 | 1,345.63 | 138 |
| 2023-11-14 | 1,425.00 | 1,438.10 | 1,425.00 | 1,438.10 | 1,345.63 | 2,332 |
| 2023-11-13 | 1,400.00 | 1,450.00 | 1,400.00 | 1,438.10 | 1,345.63 | 49,636 |
| 2023-11-09 | 1,390.00 | 1,417.20 | 1,390.00 | 1,405.90 | 1,315.50 | 28,278 |
| 2023-11-08 | 1,390.40 | 1,390.40 | 1,390.40 | 1,390.40 | 1,301.00 | 10,438 |
| 2023-11-07 | 1,424.90 | 1,424.90 | 1,424.90 | 1,424.90 | 1,333.28 | 26,962 |
| 2023-11-06 | 1,398.70 | 1,425.40 | 1,398.70 | 1,425.10 | 1,333.47 | 44,224 |
| 2023-11-03 | 1,411.10 | 1,411.10 | 1,410.10 | 1,410.10 | 1,319.43 | 24,003 |
| 2023-11-02 | 1,403.70 | 1,409.80 | 1,403.70 | 1,409.80 | 1,319.15 | 13,795 |
| 2023-10-31 | 1,349.30 | 1,390.00 | 1,349.30 | 1,369.20 | 1,281.16 | 46,045 |
| 2023-10-30 | 1,300.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,230.45 | 66,609 |
| 2023-10-26 | 1,270.60 | 1,280.00 | 1,270.60 | 1,272.70 | 1,190.87 | 19,103 |
| 2023-10-25 | 1,254.90 | 1,254.90 | 1,250.00 | 1,252.40 | 1,171.87 | 30,284 |
| 2023-10-24 | 1,244.60 | 1,244.60 | 1,240.20 | 1,242.40 | 1,162.52 | 30,797 |
| 2023-10-20 | 1,225.50 | 1,225.50 | 1,225.50 | 1,225.50 | 1,146.70 | 15,458 |
| 2023-10-19 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,145.30 | 45,238 |
| 2023-10-18 | 1,187.00 | 1,188.50 | 1,187.00 | 1,187.70 | 1,111.33 | 32,192 |
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.