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
2023-11-202,870.002,890.002,870.002,887.902,205.5777,608
2023-11-172,886.002,886.002,886.002,886.002,204.12100
2023-11-162,886.002,886.002,886.002,886.002,204.12289
2023-11-152,886.102,886.102,886.002,886.002,204.124,688
2023-11-142,880.002,886.402,880.002,886.102,204.203,838
2023-11-132,886.402,886.402,860.002,886.402,204.4270
2023-11-102,860.002,886.402,860.002,886.402,204.42699
2023-11-092,886.402,886.402,886.402,886.402,204.42350
2023-11-082,879.002,886.402,879.002,886.402,204.421,338
2023-11-072,886.402,886.402,886.402,886.402,204.42301
2023-11-062,880.002,886.402,880.002,886.402,204.42320
2023-11-032,886.402,886.402,886.402,886.402,204.42627
2023-10-312,886.402,886.402,816.002,886.402,204.42190
2023-10-302,886.402,900.002,840.002,886.402,204.42317
2023-10-262,795.002,886.402,795.002,886.402,204.42779
2023-10-242,886.402,886.402,886.402,886.402,204.42503
2023-10-232,886.402,886.402,886.402,886.402,204.42123
2023-10-202,886.902,886.902,886.402,886.402,204.425,132
2023-10-192,886.902,886.902,886.902,886.902,204.8170
2023-10-182,887.002,887.002,886.902,886.902,204.8113,902
2023-10-162,887.002,887.002,887.002,887.002,204.8811,586
2023-10-132,900.002,900.002,887.002,887.002,204.8810,482
2023-10-122,887.002,887.002,887.002,887.002,204.88183
2023-10-112,887.002,887.002,887.002,887.002,204.88415
2023-10-102,887.002,887.002,887.002,887.002,204.88149
2023-10-042,887.002,887.002,887.002,887.002,204.885,286
2023-10-032,885.202,885.202,885.202,885.202,203.51368
2023-09-292,900.002,900.002,885.002,885.202,203.5120,030
2023-09-282,895.002,899.002,895.002,896.402,212.063,240
2023-09-272,895.202,988.902,895.202,988.902,282.711,721
2023-09-262,988.902,988.902,988.902,988.902,282.71166
2023-09-252,900.002,988.902,900.002,988.902,282.711,910
2023-09-222,988.902,988.902,988.902,988.902,282.71213
2023-09-213,000.003,010.002,985.002,988.902,230.7740,338
2023-09-203,010.003,010.003,010.003,010.002,246.528,854
2023-09-143,000.003,010.003,000.003,009.902,246.453,540
2023-09-133,020.003,060.003,020.003,060.002,283.84737
2023-09-123,060.003,060.003,060.003,060.002,283.84568
2023-09-113,060.003,060.003,060.003,060.002,283.841,441
2023-09-083,069.903,069.903,060.003,060.002,283.8421,211
2023-09-073,000.003,013.003,000.003,009.802,246.3714,274
2023-09-062,911.202,911.202,911.202,911.202,172.78197
2023-09-052,910.002,911.202,910.002,911.202,172.7821,196
2023-09-042,852.002,882.002,852.002,873.102,144.356,458
2023-09-012,708.002,795.002,708.002,776.002,071.8726,892
2023-08-312,680.002,770.702,680.002,707.902,021.053,497
2023-08-302,670.002,670.002,650.002,664.801,988.883,289
2023-08-292,670.002,670.002,670.002,670.001,992.7695
2023-08-282,670.002,670.002,670.002,670.001,992.76235
2023-08-252,670.002,670.002,660.002,670.001,992.7681,461
2023-08-242,700.502,700.502,700.502,700.502,015.533
2023-08-232,700.502,700.502,700.502,700.502,015.5340
2023-08-222,669.902,700.502,669.902,700.502,015.53375
2023-08-212,700.502,700.502,700.502,700.502,015.5343
2023-08-182,700.502,700.502,700.502,700.502,015.53477
2023-08-172,700.502,700.502,700.502,700.502,015.53223
2023-08-162,669.902,700.502,669.902,700.502,015.531,578
2023-08-142,699.602,700.502,699.602,700.502,015.53894
2023-08-112,700.502,700.502,700.502,700.502,015.531,022
2023-08-102,719.902,720.002,700.502,700.502,015.531,771
← NewerPage 13 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.