Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LIPIGAS.SN stock page

Empresas Lipigas S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-193,700.003,716.403,700.003,716.402,901.901,124
2024-02-163,717.003,780.003,716.403,716.402,901.901,050
2024-02-153,780.003,780.003,716.403,716.402,901.90672
2024-02-143,730.003,730.003,713.603,716.402,901.906,037
2024-02-133,820.003,820.003,797.503,797.502,965.22717
2024-02-123,806.003,806.003,779.703,797.502,965.223,860
2024-02-093,903.003,903.003,903.003,903.003,047.60315
2024-02-083,903.003,913.003,903.003,903.003,047.601,432
2024-02-073,834.703,903.003,834.703,903.003,047.603,655
2024-02-063,824.003,850.003,820.003,834.702,994.273,128
2024-02-053,730.003,730.003,730.003,730.002,912.512,783
2024-02-023,608.003,727.103,608.003,727.102,910.254,425
2024-02-013,600.003,700.703,600.003,680.802,874.102,316
2024-01-313,488.003,548.903,486.003,497.202,730.7416,729
2024-01-303,487.003,487.003,388.503,388.502,645.86791
2024-01-293,408.003,410.003,388.503,388.502,645.861,236
2024-01-263,393.803,404.103,360.003,388.502,645.862,837
2024-01-253,361.103,361.103,360.903,360.902,624.314,399
2024-01-243,373.003,380.003,361.003,361.002,624.392,110
2024-01-233,330.003,370.103,330.003,361.002,624.392,524
2024-01-223,318.503,318.503,318.503,318.502,591.20628
2024-01-193,318.503,318.503,318.503,318.502,591.20147
2024-01-183,370.003,370.003,318.503,318.502,591.201,930
2024-01-173,378.003,378.003,310.003,318.502,591.2018,057
2024-01-163,311.503,365.003,311.003,344.202,611.276,297
2024-01-153,300.003,351.003,262.203,311.502,585.7412,516
2024-01-123,318.003,318.003,315.003,315.902,589.172,334
2024-01-113,375.003,395.003,315.503,315.502,588.867,706
2024-01-103,370.003,370.003,360.003,367.102,629.153,077
2024-01-093,370.003,380.003,370.003,380.002,639.229,877
2024-01-083,367.803,367.803,367.003,367.002,629.075,832
2024-01-053,269.003,269.003,260.003,267.702,551.5314,012
2024-01-043,269.003,285.003,269.003,269.002,552.555,952
2024-01-033,200.003,200.003,190.003,200.002,498.6710,497
2024-01-023,204.003,213.103,150.103,193.702,493.7513,017
2023-12-293,123.303,123.303,123.303,123.302,438.7865
2023-12-283,125.003,151.003,116.903,123.302,438.7811,799
2023-12-273,100.003,175.003,100.003,118.102,434.726,487
2023-12-263,100.003,100.003,095.003,095.902,417.397,325
2023-12-223,050.003,103.803,050.003,103.802,423.561,668
2023-12-213,090.003,143.003,090.003,103.802,370.4612,759
2023-12-203,090.003,119.003,025.003,025.002,310.28403,693
2023-12-193,045.003,045.003,025.803,025.802,310.892,260
2023-12-182,960.003,040.002,960.003,025.802,310.8910,361
2023-12-153,030.003,030.002,960.003,007.202,296.6818,829
2023-12-143,015.003,015.002,974.002,974.002,271.331,141
2023-12-132,977.002,977.002,974.002,974.002,271.333,149
2023-12-122,970.902,998.002,970.902,976.602,273.312,537
2023-12-112,960.002,960.002,960.002,960.002,260.63149
2023-12-073,008.003,008.002,960.002,960.002,260.631,552
2023-12-062,950.003,000.002,950.002,960.002,260.634,240
2023-12-052,893.102,893.102,893.102,893.102,209.54179
2023-12-012,900.002,900.002,893.102,893.102,209.541,269
2023-11-302,893.102,893.102,893.102,893.102,209.54310
2023-11-292,893.102,893.102,835.002,893.102,209.54629
2023-11-282,893.102,893.102,893.102,893.102,209.54268
2023-11-242,894.102,894.102,893.102,893.102,209.541,226
2023-11-232,920.002,920.002,893.102,893.102,209.54426
2023-11-222,892.002,893.102,890.002,893.102,209.5416,886
2023-11-212,820.402,887.902,820.402,887.902,205.571,421
← NewerPage 12 of 19 · 1,133 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-15143.0000 CLP
2026-06-1795.0000 CLP
2026-05-04118.0000 CLP
2026-03-2695.0000 CLP
2025-12-22153.0000 CLP
2025-09-22122.0000 CLP
2025-06-1981.0000 CLP
2025-04-2565.0000 CLP
2025-03-2681.0000 CLP
2024-12-23164.0000 CLP
2024-09-2597.0000 CLP
2024-06-2160.0000 CLP
2024-04-2242.0000 CLP
2024-03-2750.0000 CLP
2023-12-2268.0000 CLP
2023-09-2268.0000 CLP
2023-06-2345.0000 CLP
2023-04-2455.0000 CLP
2023-03-2745.0000 CLP
2022-12-2374.0000 CLP
2022-09-2252.0000 CLP
2022-06-1650.0000 CLP
2022-04-2517.0000 CLP
2022-03-2345.0000 CLP
2021-12-1780.0000 CLP
2021-12-06175.0000 CLP
2021-09-1680.0000 CLP
2021-06-2160.0000 CLP
2021-04-2624.0000 CLP
2021-03-2450.0000 CLP
2020-12-1650.0000 CLP
2020-09-2350.0000 CLP
2020-06-2250.0000 CLP
2020-04-2218.0000 CLP
2020-03-2368.0000 CLP
2019-12-1865.0000 CLP
2019-09-2365.0000 CLP
2019-06-2165.0000 CLP
2019-04-2442.0000 CLP
2019-03-2265.0000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.