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
2023-05-042,819.002,819.002,819.002,819.002,068.1120
2023-05-032,819.002,819.002,819.002,819.002,068.112,452
2023-05-022,750.002,819.002,750.002,819.002,068.11832
2023-04-282,819.002,819.002,819.002,819.002,068.115
2023-04-262,819.002,819.002,819.002,819.002,068.1147
2023-04-252,718.502,819.002,690.302,819.002,068.112,289
2023-04-242,819.002,819.002,819.002,819.002,068.113
2023-04-212,818.502,819.002,796.402,819.002,027.7624,569
2023-04-202,913.602,913.602,895.502,895.702,082.938,413
2023-04-182,917.503,000.002,917.503,000.002,157.95528
2023-04-173,000.003,000.003,000.003,000.002,157.95177
2023-04-143,000.003,000.003,000.003,000.002,157.95172
2023-04-132,912.703,000.002,912.703,000.002,157.951,000
2023-04-122,959.003,000.002,959.003,000.002,157.95478
2023-04-063,000.003,000.003,000.003,000.002,157.95511
2023-04-053,000.003,000.003,000.003,000.002,157.95333
2023-04-043,000.003,000.003,000.003,000.002,157.9544
2023-04-033,000.003,000.003,000.003,000.002,157.95296,344
2023-03-302,959.302,990.002,959.302,990.002,150.76381
2023-03-292,990.002,990.002,990.002,990.002,150.76161
2023-03-282,990.002,990.002,990.002,990.002,150.7615
2023-03-272,990.002,990.002,990.002,990.002,150.76159
2023-03-242,990.002,990.002,990.002,990.002,118.39204
2023-03-232,990.002,990.002,990.002,990.002,118.3948
2023-03-222,990.003,000.002,990.002,990.002,118.39141
2023-03-212,990.002,990.002,917.502,990.002,118.39115
2023-03-202,990.002,990.002,990.002,990.002,118.3955
2023-03-172,990.002,990.002,990.002,990.002,118.39160,007
2023-03-162,936.902,995.002,936.902,995.002,121.93560
2023-03-142,995.002,995.002,995.002,995.002,121.9313,828
2023-03-133,076.703,076.703,076.703,076.702,179.822
2023-03-102,979.003,076.702,979.003,076.702,179.82354
2023-03-092,990.003,076.702,990.003,076.702,179.821,737
2023-03-083,000.003,076.703,000.003,076.702,179.82881
2023-03-073,076.703,076.703,076.703,076.702,179.825,822
2023-03-063,150.003,150.003,149.803,149.802,231.613,535
2023-03-023,107.003,277.103,107.003,277.102,321.80632
2023-02-273,184.003,280.003,184.003,277.102,321.8027,537
2023-02-243,294.003,294.003,294.003,294.002,333.777
2023-02-163,294.003,294.003,294.003,294.002,333.772,389
2023-02-153,295.403,295.403,273.003,294.002,333.776,360
2023-02-143,295.003,295.003,295.003,295.002,334.487,568
2023-02-133,295.403,295.403,295.403,295.402,334.77100
2023-02-093,295.403,295.403,295.403,295.402,334.777
2023-02-073,293.003,295.403,293.003,295.402,334.771,242
2023-02-063,295.403,295.403,295.403,295.402,334.775
2023-02-033,304.003,304.003,295.403,295.402,334.77985
2023-02-023,264.003,300.003,264.003,295.402,334.772,316
2023-02-013,200.003,200.003,200.003,200.002,267.1839,590
2023-01-313,143.003,143.003,143.003,143.002,226.7914
2023-01-303,151.003,151.003,143.003,143.002,226.79344
2023-01-273,141.503,143.003,141.503,143.002,226.796,540
2023-01-263,135.803,135.803,061.003,069.002,174.362,351
2023-01-252,910.003,090.002,910.003,050.002,160.90532,407
2023-01-242,873.702,880.002,873.702,874.302,036.4216,253
2023-01-232,720.002,750.002,720.002,742.301,942.9013,866
2023-01-202,650.002,699.702,650.002,699.701,912.72362
2023-01-192,699.702,699.702,699.702,699.701,912.722
2023-01-182,700.002,700.002,699.702,699.701,912.727,871
2023-01-172,630.002,700.002,630.002,700.001,912.9311,162
← NewerPage 15 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.