Mercados españoles cerrados

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

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
8.050,000,00 (0,00%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
20 feb 20247995,008099,007870,007995,007954,9817.447
19 feb 20248000,008100,007940,008000,007959,956832
16 feb 20247990,007990,007551,007990,007950,0010.026
15 feb 20247650,007650,007600,007650,007611,709240
14 feb 20247579,507600,007519,907579,507541,5610.716
13 feb 20247519,907600,007300,007519,907482,2515.049
12 feb 20247300,007300,007160,007300,007263,4613.849
09 feb 20247250,007250,007220,007234,707198,482190
08 feb 20247250,007280,007180,007250,007213,7116.743
07 feb 20247250,007270,007200,007250,907214,605000
06 feb 20247250,007265,007141,207221,107184,951656
05 feb 20247276,907280,007249,907276,907240,479558
02 feb 20247250,007250,007250,007249,907213,614090
01 feb 20247250,007310,007207,207250,007213,719370
31 ene 20247249,907250,007210,007249,907213,6111.110
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...