Mercados españoles abiertos en 3 hrs 25 min

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

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
7.970,00+109,00 (+1,39%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
14 jul 2023 - 14 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 20247970,008035,007900,007953,007953,00433
11 jul 20247861,008001,707830,107861,007861,00133
10 jul 20247920,008190,007920,007920,007920,0017.524
09 jul 20248010,008197,507999,008002,108002,10632
08 jul 20248100,008200,007999,008017,808017,80223
05 jul 20247999,008085,007999,007999,007999,0012.131
04 jul 20248090,008180,008025,008090,008090,0044
03 jul 20248025,108130,508000,008047,608047,602193
02 jul 20247923,008010,007923,007947,107947,103711
01 jul 20248035,008040,007997,208000,708000,70130
28 jun 20248045,008045,008010,008034,908034,903155
27 jun 20248045,008050,007999,908045,008045,008700
26 jun 20248050,008051,008040,008050,008050,008800
25 jun 20248050,008075,008002,208050,008050,008750
24 jun 20248075,008100,008002,008075,008075,0010.015
21 jun 20248050,008148,308000,008050,008050,0031.544
19 jun 20248050,008090,008000,008050,008050,008650
18 jun 20248045,008100,008000,008045,008045,008600
17 jun 20248010,008091,008010,008010,008010,009980
14 jun 20248102,008181,008039,908102,008102,0010.421
13 jun 20248100,008301,008100,008100,008100,0018.569
12 jun 20248300,008300,008258,008300,008300,008640
11 jun 20248300,008300,008160,008300,008300,008550
10 jun 20248390,008390,008250,008390,008390,006211
07 jun 20248250,008398,008237,808250,008250,0013.922
06 jun 20248321,008340,008290,008321,008321,009675
05 jun 20248251,008299,008093,308251,008251,007996
04 jun 20248210,008400,008210,008210,008210,008154
03 jun 20248240,008500,008201,008271,108271,101287
31 may 20248500,008500,008320,008500,008500,00224.269
30 may 20248440,008470,008257,508389,408389,402132
29 may 20248440,008471,508260,008409,308409,301112
28 may 20248399,908500,008295,108338,808338,801360
27 may 20248300,008300,008214,908295,108295,10537
24 may 20248248,408250,008200,008249,408249,40504
23 may 20248195,008195,008000,008188,408188,402270
22 may 20248100,008166,008000,008090,308090,301551
20 may 20248170,008177,008149,008162,908162,9013.155
17 may 20247999,708400,007950,107996,507996,50400
17 may 202442.32654 Dividendo
16 may 20248455,008600,008176,008455,008412,6712.939
15 may 20248010,108690,008010,108010,107970,0010.867
14 may 20248645,009000,008500,008604,008560,93377
13 may 20248500,008500,008371,008477,608435,162037
10 may 20248370,008500,008362,208370,008328,106218
09 may 20248440,008600,008350,008412,308370,191164
08 may 20248360,008450,008398,908396,008353,9758
07 may 20248433,908434,008381,008413,808371,684
06 may 20248400,008440,008380,008423,608381,436184
03 may 20248500,008600,008351,008398,008355,966832
02 may 20248400,008500,008399,008404,208362,1315
30 abr 20248417,708450,008274,008400,908358,84577
29 abr 20248449,008500,008398,008449,008406,705628
26 abr 20248300,008441,008260,008300,008258,45288
25 abr 20248290,008369,908280,008290,008248,501064
24 abr 20248300,008450,008200,008300,008258,4519.116
23 abr 20248200,008350,008110,508200,008158,9512.502
22 abr 20248100,008100,007950,008100,008059,457326
19 abr 20247900,007900,007870,007900,007860,4514.043
18 abr 20247890,107950,007850,007890,107850,604905
17 abr 20247950,008027,007801,007950,007910,205257
16 abr 20248027,008090,107999,008027,007986,826054
15 abr 20248130,008140,008000,008130,008089,3012.285
12 abr 20248250,008288,008077,008169,908129,00998
11 abr 20248280,008280,008269,908280,008238,5510.739
10 abr 20248280,008288,008230,008279,608238,15120
09 abr 20248222,008250,008167,008214,708173,58848
08 abr 20248065,008194,008065,008065,008024,6318.663
05 abr 20248091,808200,008050,008060,208019,8519.426
04 abr 20248080,008167,008050,208091,808051,29490
03 abr 20248150,008127,908040,008064,508024,1319.628
02 abr 20248150,008150,008030,008127,908087,212764
01 abr 20248039,008167,007980,008007,907967,8165
28 mar 20248050,008060,008040,008050,208009,90582
27 mar 20248050,008260,008050,008050,008009,709644
26 mar 20248320,008320,008227,308273,508232,081863
25 mar 20248130,008300,008000,008227,308186,1129.367
22 mar 20248100,008150,008000,008107,108066,521724
21 mar 20248050,008350,007980,008070,308029,90951
20 mar 20248292,308400,008159,008188,908147,9116.736
19 mar 20248258,408450,008258,408292,308250,791003
18 mar 20248480,008500,008350,008402,508360,44500
15 mar 20248450,008480,008300,008450,008407,7065.698
14 mar 20248439,708450,008202,008338,408296,66762
13 mar 20248150,008579,008150,008171,608130,693065
12 mar 20248580,008599,908393,908548,508505,711968
11 mar 20248580,008650,008450,008478,708436,251268
08 mar 20248598,008750,008375,008598,008554,9632.899
07 mar 20248375,008400,008100,008375,008333,074565
06 mar 20248200,008200,008180,008198,308157,26296
05 mar 20248200,008200,007980,008126,608085,922607
04 mar 20247950,008020,007950,007980,007940,051895
01 mar 20248197,908330,008109,208148,708107,911100
29 feb 20248330,008330,008015,208330,008288,30555.577
28 feb 20248300,008350,008100,008293,008251,481380
27 feb 20248345,008500,008250,008335,708293,971379
26 feb 20248369,008375,008255,008367,308325,412844
23 feb 20248324,008389,908200,008324,008282,339888
22 feb 20248166,008185,008050,008166,008125,1214.148
21 feb 20248060,008299,707960,008060,008019,656533
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...