Mercado abrirá em 1 h 10 min

Inversiones La Construcción S.A. (ILC.SN)

Santiago - Santiago Preço Adiado. Moeda em CLP.
Adicionar à lista
8.050,00-25,00 (-0,31%)
No fechamento: 04:00PM CLT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CLPBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 20248.050,008.075,008.002,208.050,008.050,008.750
24 de jun. de 20248.075,008.100,008.002,008.075,008.075,0010.015
21 de jun. de 20248.050,008.148,308.000,008.050,008.050,0031.544
19 de jun. de 20248.050,008.090,008.000,008.050,008.050,008.650
18 de jun. de 20248.045,008.100,008.000,008.045,008.045,008.600
17 de jun. de 20248.010,008.091,008.010,008.010,008.010,009.980
14 de jun. de 20248.102,008.181,008.039,908.102,008.102,0010.421
13 de jun. de 20248.100,008.301,008.100,008.100,008.100,0018.569
12 de jun. de 20248.300,008.300,008.258,008.300,008.300,008.640
11 de jun. de 20248.300,008.300,008.160,008.300,008.300,008.550
10 de jun. de 20248.390,008.390,008.250,008.390,008.390,006.211
07 de jun. de 20248.250,008.398,008.237,808.250,008.250,0013.922
06 de jun. de 20248.321,008.340,008.290,008.321,008.321,009.675
05 de jun. de 20248.251,008.299,008.093,308.251,008.251,007.996
04 de jun. de 20248.210,008.400,008.210,008.210,008.210,008.154
03 de jun. de 20248.240,008.500,008.201,008.271,108.271,101.287
31 de mai. de 20248.500,008.500,008.320,008.500,008.500,00224.269
30 de mai. de 20248.440,008.470,008.257,508.389,408.389,402.132
29 de mai. de 20248.440,008.471,508.260,008.409,308.409,301.112
28 de mai. de 20248.399,908.500,008.295,108.338,808.338,801.360
27 de mai. de 20248.300,008.300,008.214,908.295,108.295,10537
24 de mai. de 20248.248,408.250,008.200,008.249,408.249,40504
23 de mai. de 20248.195,008.195,008.000,008.188,408.188,402.270
22 de mai. de 20248.100,008.166,008.000,008.090,308.090,301.551
20 de mai. de 20248.170,008.177,008.149,008.162,908.162,9013.155
17 de mai. de 20247.999,708.400,007.950,107.996,507.996,50400
17 de mai. de 202442.32654 Dividendo
16 de mai. de 20248.455,008.600,008.176,008.455,008.412,6712.939
15 de mai. de 20248.010,108.690,008.010,108.010,107.970,0010.867
14 de mai. de 20248.645,009.000,008.500,008.604,008.560,93377
13 de mai. de 20248.500,008.500,008.371,008.477,608.435,162.037
10 de mai. de 20248.370,008.500,008.362,208.370,008.328,106.218
09 de mai. de 20248.440,008.600,008.350,008.412,308.370,191.164
08 de mai. de 20248.360,008.450,008.398,908.396,008.353,9758
07 de mai. de 20248.433,908.434,008.381,008.413,808.371,684
06 de mai. de 20248.400,008.440,008.380,008.423,608.381,436.184
03 de mai. de 20248.500,008.600,008.351,008.398,008.355,966.832
02 de mai. de 20248.400,008.500,008.399,008.404,208.362,1315
30 de abr. de 20248.417,708.450,008.274,008.400,908.358,84577
29 de abr. de 20248.449,008.500,008.398,008.449,008.406,705.628
26 de abr. de 20248.300,008.441,008.260,008.300,008.258,45288
25 de abr. de 20248.290,008.369,908.280,008.290,008.248,501.064
24 de abr. de 20248.300,008.450,008.200,008.300,008.258,4519.116
23 de abr. de 20248.200,008.350,008.110,508.200,008.158,9512.502
22 de abr. de 20248.100,008.100,007.950,008.100,008.059,457.326
19 de abr. de 20247.900,007.900,007.870,007.900,007.860,4514.043
18 de abr. de 20247.890,107.950,007.850,007.890,107.850,604.905
17 de abr. de 20247.950,008.027,007.801,007.950,007.910,205.257
16 de abr. de 20248.027,008.090,107.999,008.027,007.986,826.054
15 de abr. de 20248.130,008.140,008.000,008.130,008.089,3012.285
12 de abr. de 20248.250,008.288,008.077,008.169,908.129,00998
11 de abr. de 20248.280,008.280,008.269,908.280,008.238,5510.739
10 de abr. de 20248.280,008.288,008.230,008.279,608.238,15120
09 de abr. de 20248.222,008.250,008.167,008.214,708.173,58848
08 de abr. de 20248.065,008.194,008.065,008.065,008.024,6318.663
05 de abr. de 20248.091,808.200,008.050,008.060,208.019,8519.426
04 de abr. de 20248.080,008.167,008.050,208.091,808.051,29490
03 de abr. de 20248.150,008.127,908.040,008.064,508.024,1319.628
02 de abr. de 20248.150,008.150,008.030,008.127,908.087,212.764
01 de abr. de 20248.039,008.167,007.980,008.007,907.967,8165
28 de mar. de 20248.050,008.060,008.040,008.050,208.009,90582
27 de mar. de 20248.050,008.260,008.050,008.050,008.009,709.644
26 de mar. de 20248.320,008.320,008.227,308.273,508.232,081.863
25 de mar. de 20248.130,008.300,008.000,008.227,308.186,1129.367
22 de mar. de 20248.100,008.150,008.000,008.107,108.066,521.724
21 de mar. de 20248.050,008.350,007.980,008.070,308.029,90951
20 de mar. de 20248.292,308.400,008.159,008.188,908.147,9116.736
19 de mar. de 20248.258,408.450,008.258,408.292,308.250,791.003
18 de mar. de 20248.480,008.500,008.350,008.402,508.360,44500
15 de mar. de 20248.450,008.480,008.300,008.450,008.407,7065.698
14 de mar. de 20248.439,708.450,008.202,008.338,408.296,66762
13 de mar. de 20248.150,008.579,008.150,008.171,608.130,693.065
12 de mar. de 20248.580,008.599,908.393,908.548,508.505,711.968
11 de mar. de 20248.580,008.650,008.450,008.478,708.436,251.268
08 de mar. de 20248.598,008.750,008.375,008.598,008.554,9632.899
07 de mar. de 20248.375,008.400,008.100,008.375,008.333,074.565
06 de mar. de 20248.200,008.200,008.180,008.198,308.157,26296
05 de mar. de 20248.200,008.200,007.980,008.126,608.085,922.607
04 de mar. de 20247.950,008.020,007.950,007.980,007.940,051.895
01 de mar. de 20248.197,908.330,008.109,208.148,708.107,911.100
29 de fev. de 20248.330,008.330,008.015,208.330,008.288,30555.577
28 de fev. de 20248.300,008.350,008.100,008.293,008.251,481.380
27 de fev. de 20248.345,008.500,008.250,008.335,708.293,971.379
26 de fev. de 20248.369,008.375,008.255,008.367,308.325,412.844
23 de fev. de 20248.324,008.389,908.200,008.324,008.282,339.888
22 de fev. de 20248.166,008.185,008.050,008.166,008.125,1214.148
21 de fev. de 20248.060,008.299,707.960,008.060,008.019,656.533
20 de fev. de 20247.995,008.099,007.870,007.995,007.954,9817.447
19 de fev. de 20248.000,008.100,007.940,008.000,007.959,956.832
16 de fev. de 20247.990,007.990,007.551,007.990,007.950,0010.026
15 de fev. de 20247.650,007.650,007.600,007.650,007.611,709.240
14 de fev. de 20247.579,507.600,007.519,907.579,507.541,5610.716
13 de fev. de 20247.519,907.600,007.300,007.519,907.482,2515.049
12 de fev. de 20247.300,007.300,007.160,007.300,007.263,4613.849
09 de fev. de 20247.250,007.250,007.220,007.234,707.198,482.190
08 de fev. de 20247.250,007.280,007.180,007.250,007.213,7116.743
07 de fev. de 20247.250,007.270,007.200,007.250,907.214,605.000
06 de fev. de 20247.250,007.265,007.141,207.221,107.184,951.656
05 de fev. de 20247.276,907.280,007.249,907.276,907.240,479.558
02 de fev. de 20247.250,007.250,007.250,007.249,907.213,614.090
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...