Itaú Administradora General de Fondos S.A. - FM ETF IT Now S&P/CLX Chile (SNSE:CFMDIVO)
Chile · Delayed Price · Currency is CLP 1,574.50
+2.40 (0.15%)
At close: Aug 1, 2025, 4:00 PM CLT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,580.00 | 1,580.00 | 1,568.80 | 1,574.50 | - | 0.15% | 59,689 |
| Jul 31, 2025 | 1,580.00 | 1,580.00 | 1,567.90 | 1,572.10 | - | 0.27% | 27,486 |
| Jul 30, 2025 | 1,560.00 | 1,571.00 | 1,560.00 | 1,567.90 | - | 0.48% | 21,103 |
| Jul 29, 2025 | 1,561.00 | 1,561.40 | 1,551.00 | 1,560.40 | - | 0.03% | 42,866 |
| Jul 28, 2025 | 1,574.00 | 1,574.00 | 1,555.40 | 1,559.90 | - | -0.63% | 40,501 |
| Jul 25, 2025 | 1,570.00 | 1,574.10 | 1,568.00 | 1,569.80 | - | 0.33% | 12,410 |
| Jul 24, 2025 | 1,575.00 | 1,575.00 | 1,564.10 | 1,564.60 | - | -0.32% | 21,907 |
| Jul 23, 2025 | 1,571.00 | 1,571.00 | 1,564.00 | 1,569.70 | - | -0.04% | 21,099 |
| Jul 22, 2025 | 1,585.00 | 1,585.00 | 1,570.00 | 1,570.40 | - | -0.85% | 45,443 |
| Jul 21, 2025 | 1,580.00 | 1,590.60 | 1,580.00 | 1,583.80 | - | 0.12% | 31,216 |
| Jul 18, 2025 | 1,580.00 | 1,585.00 | 1,580.00 | 1,581.90 | - | -0.06% | 70,907 |
| Jul 17, 2025 | 1,587.00 | 1,589.50 | 1,580.00 | 1,582.90 | - | -0.20% | 26,537 |
| Jul 15, 2025 | 1,598.00 | 1,598.00 | 1,580.70 | 1,586.10 | - | -0.55% | 31,122 |
| Jul 14, 2025 | 1,608.00 | 1,608.00 | 1,593.20 | 1,594.80 | - | -0.82% | 64,698 |
| Jul 11, 2025 | 1,617.00 | 1,617.00 | 1,605.80 | 1,608.00 | - | -0.51% | 9,592 |
| Jul 10, 2025 | 1,621.00 | 1,621.00 | 1,613.90 | 1,616.30 | - | -0.26% | 19,456 |
| Jul 9, 2025 | 1,626.40 | 1,627.00 | 1,619.00 | 1,620.50 | - | -0.36% | 14,655 |
| Jul 8, 2025 | 1,619.00 | 1,627.50 | 1,619.00 | 1,626.40 | - | 0.59% | 22,911 |
| Jul 7, 2025 | 1,630.00 | 1,630.00 | 1,614.40 | 1,616.80 | - | -0.76% | 40,306 |
| Jul 4, 2025 | 1,622.00 | 1,630.40 | 1,621.70 | 1,629.20 | - | 0.46% | 18,652 |
| Jul 3, 2025 | 1,633.00 | 1,633.00 | 1,616.40 | 1,621.70 | - | -0.34% | 38,906 |
| Jul 2, 2025 | 1,634.00 | 1,634.00 | 1,614.90 | 1,627.30 | - | -0.36% | 70,889 |
| Jul 1, 2025 | 1,632.00 | 1,650.80 | 1,621.00 | 1,633.10 | - | 0.20% | 31,990 |
| Jun 30, 2025 | 1,618.00 | 1,631.80 | 1,612.20 | 1,629.80 | - | 0.97% | 71,642 |
| Jun 27, 2025 | 1,635.90 | 1,635.90 | 1,610.00 | 1,614.20 | - | -0.07% | 29,190 |
| Jun 26, 2025 | 1,616.00 | 1,617.40 | 1,615.00 | 1,615.30 | - | 0.55% | 8,426 |
| Jun 25, 2025 | 1,608.00 | 1,615.50 | 1,602.90 | 1,606.40 | - | - | 21,928 |
| Jun 24, 2025 | 1,593.00 | 1,612.60 | 1,593.00 | 1,606.40 | - | 1.18% | 34,126 |
| Jun 23, 2025 | 1,611.00 | 1,611.90 | 1,585.00 | 1,587.60 | - | -1.51% | 44,292 |
| Jun 19, 2025 | 1,605.00 | 1,626.50 | 1,605.00 | 1,611.90 | - | 0.49% | 10,814 |
| Jun 18, 2025 | 1,621.90 | 1,621.90 | 1,603.70 | 1,604.10 | - | -1.10% | 20,526 |
| Jun 17, 2025 | 1,636.60 | 1,636.60 | 1,616.90 | 1,621.90 | - | -1.06% | 18,245 |
| Jun 16, 2025 | 1,645.00 | 1,645.90 | 1,628.70 | 1,639.30 | - | 0.29% | 78,461 |
| Jun 13, 2025 | 1,652.10 | 1,652.10 | 1,630.00 | 1,634.50 | - | -1.07% | 87,568 |
| Jun 12, 2025 | 1,652.00 | 1,659.00 | 1,652.00 | 1,652.10 | - | 0.04% | 16,857 |
| Jun 11, 2025 | 1,647.80 | 1,657.20 | 1,647.80 | 1,651.50 | - | 1.64% | 13,501 |
| Jun 10, 2025 | 1,630.00 | 1,630.00 | 1,621.60 | 1,624.80 | - | 0.13% | 25,381 |
| Jun 9, 2025 | 1,624.00 | 1,630.50 | 1,619.80 | 1,622.70 | - | -0.06% | 42,580 |
| Jun 6, 2025 | 1,626.00 | 1,632.80 | 1,619.80 | 1,623.70 | - | -0.10% | 20,086 |
| Jun 5, 2025 | 1,632.00 | 1,632.00 | 1,621.00 | 1,625.30 | - | -0.30% | 27,717 |
| Jun 4, 2025 | 1,620.00 | 1,642.30 | 1,620.00 | 1,630.20 | - | 0.63% | 116,381 |
| Jun 3, 2025 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | - | - | 41,406 |
| Jun 2, 2025 | 1,623.50 | 1,623.60 | 1,616.10 | 1,620.00 | - | -0.22% | 61,248 |
| May 30, 2025 | 1,641.00 | 1,641.00 | 1,620.30 | 1,623.60 | - | -1.13% | 50,394 |
| May 29, 2025 | 1,660.00 | 1,660.00 | 1,637.70 | 1,642.10 | - | -0.76% | 26,220 |
| May 28, 2025 | 1,686.30 | 1,686.30 | 1,651.30 | 1,654.70 | - | -0.60% | 35,727 |
| May 27, 2025 | 1,672.00 | 1,672.40 | 1,664.00 | 1,664.70 | - | -0.38% | 58,334 |
| May 26, 2025 | 1,693.40 | 1,693.40 | 1,666.00 | 1,671.10 | - | 0.20% | 33,947 |
| May 23, 2025 | 1,695.00 | 1,695.00 | 1,665.00 | 1,667.80 | - | -0.86% | 24,119 |
| May 22, 2025 | 1,715.30 | 1,715.30 | 1,676.20 | 1,682.20 | - | -0.53% | 36,245 |