Mercados españoles cerrados

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

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
3.045,00+47,30 (+1,58%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 20222980,003080,002900,003045,003045,0026.575
29 sept 20223000,003060,002950,002997,702997,702030
28 sept 20223099,003150,003014,103099,003099,0016.150
27 sept 20223150,003270,003150,003150,003150,0014.800
26 sept 20223297,503297,503251,003297,503297,5015.000
23 sept 20223317,903350,003280,003317,903317,9014.800
22 sept 20223380,003431,003289,903380,003380,0014.400
21 sept 20223432,003500,003399,003432,003432,0014.300
20 sept 20223490,003500,003370,003490,003490,0054.854
15 sept 20223374,003374,003374,003374,003374,0016.251
14 sept 20223350,003350,003290,003350,003350,0010.536
13 sept 20223350,003356,703290,003350,003350,0013.900
12 sept 20223390,003449,303280,003356,703356,706930
09 sept 20223390,003406,003350,003390,003390,0021.590
08 sept 20223350,003350,003250,003350,003350,0012.639
07 sept 20223400,003545,003300,003400,003400,0012.350
06 sept 20223638,003755,103546,203597,603597,602050
05 sept 20223750,004050,003550,003748,703748,707163
02 sept 20223635,003748,003600,003640,203640,201100
01 sept 20223513,403650,003513,403613,303613,3077.146
31 ago 20223500,003568,003300,003513,403513,409163
30 ago 20223375,003469,003255,003346,103346,102591
29 ago 20223260,003360,003178,703218,803218,80500
26 ago 20223115,003282,003070,003178,703178,70109
25 ago 20223100,003100,002950,003059,503059,507282
24 ago 20222968,402970,002927,902932,102932,10681
23 ago 20222920,002990,002830,002914,702914,70912
22 ago 20222860,002900,002860,002860,002860,0010.346
19 ago 20222812,102910,002850,002863,302863,30175
18 ago 20222885,102976,502866,002942,302942,30139
17 ago 20222810,002920,002789,002848,302848,30113
16 ago 20222852,002891,402750,002794,002794,008981
12 ago 20222852,002900,002749,002827,002827,00368
11 ago 20222715,102736,502732,002731,902731,90105
10 ago 20222745,002745,002685,002736,502736,507903
09 ago 20222749,002730,002680,002704,202704,20118
08 ago 20222685,002740,002702,002735,102735,1082
05 ago 20222700,002740,002700,002700,002700,00185.590
04 ago 20222728,202745,002656,002702,402702,4060.673
03 ago 20222738,002738,002660,102728,202728,208075
02 ago 20222659,902661,002610,202660,102660,1029.269
01 ago 20222659,502660,002659,502659,702659,703820
29 jul 20222701,002760,002701,002705,102705,101759
28 jul 20222702,702750,002689,002748,302748,30112.158
27 jul 20222730,002760,002730,002730,002730,0010.028
26 jul 20222701,002760,002700,002746,902746,9028
25 jul 20222749,902749,902700,002720,302720,30500
22 jul 20222700,002700,002646,002700,002700,005029
21 jul 20222602,002679,002630,002646,902646,9028
20 jul 20222611,002635,002519,002598,902598,901000
19 jul 20222501,102525,002506,002519,102519,108458
18 jul 20222520,002501,102501,002506,202506,2050
15 jul 20222500,002550,002500,002542,602542,60465
14 jul 20222505,002577,002530,002551,902551,9028
13 jul 20222550,002550,002500,002535,802535,8027
12 jul 20222502,002550,002502,002525,902525,9023.506
11 jul 20222505,002561,602487,002532,102532,10567
08 jul 20222550,002590,002589,602586,802586,8073
07 jul 20222595,302595,302589,002589,602589,6031.463
06 jul 20222600,102715,002561,002595,302595,3086
05 jul 20222630,002607,302500,002597,602597,605215
04 jul 20222639,802639,802580,702623,602623,603092
01 jul 20222708,802708,802659,502698,402698,4012.309
30 jun 20222750,002750,002750,002785,902785,90835
29 jun 20222800,002800,002730,102785,902785,90322
28 jun 20222810,002810,002780,002785,902785,90276
24 jun 20222760,002779,002750,002754,602754,603641
23 jun 20222730,002801,002730,002791,802791,808686
22 jun 20222738,302810,202728,502753,802753,80222
20 jun 20222800,002800,002792,702793,402793,401988
17 jun 20222760,002820,402742,002793,402793,4015.435
16 jun 20222785,002830,002780,002787,902787,9042
15 jun 20222871,002924,202895,902899,102899,1042
14 jun 20222905,002940,002901,002924,202924,20162
13 jun 20223030,003005,003000,002998,602998,607365
10 jun 20223097,203180,003001,003056,403056,4017.404
09 jun 20223160,003134,803051,003097,203097,2010.846
08 jun 20223200,003200,003100,003157,203157,206341
07 jun 20223152,903153,003141,103143,603143,607599
06 jun 20223165,003165,003133,003152,903152,905158
03 jun 20223165,003200,003090,003165,003165,0017.779
02 jun 20223064,603165,003064,603096,103096,1017.667
01 jun 20223100,503100,503053,503095,603095,6010.000
31 may 20223110,003120,003000,003110,003110,0020.460
30 may 20223080,003124,803066,503088,303088,3033
27 may 20223025,003250,003025,003066,503066,5032.560
26 may 20223025,003069,003001,003025,003025,004063
25 may 20223001,303125,003000,003068,903068,9060
24 may 20223100,003070,003025,003047,203047,2041.786
23 may 20223145,103145,103061,003084,503084,5016.085
20 may 20223100,003131,003100,003092,903092,906049
19 may 20223120,003120,003050,003099,103099,1031.844
18 may 20223110,003180,003110,003124,003124,00861
17 may 20223185,003200,003110,003179,203179,20500
16 may 20223195,803181,503128,003130,003130,0048.330
13 may 20223151,103200,003133,003151,203151,20210
12 may 20223100,103280,003100,103141,703141,7011.454
12 may 202284.74383 Dividendo
11 may 20223420,203448,003402,003424,503339,76355
10 may 20223435,103497,903431,103449,103363,751288
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...