Echeverría Izquierdo S.A. (SNSE:EISA)
Chile · Delayed Price · Currency is CLP 395.50
-4.50 (-1.13%)
At close: Sep 9, 2025
Echeverría Izquierdo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 395.50 | 395.50 | 395.50 | 395.50 | - | -1.13% | 14,663 |
| Sep 8, 2025 | 408.50 | 408.50 | 399.50 | 400.00 | - | -1.72% | 32,672 |
| Sep 5, 2025 | 391.00 | 450.00 | 391.00 | 406.98 | - | 11.79% | 231,686 |
| Sep 4, 2025 | 341.00 | 390.00 | 341.00 | 364.05 | - | 8.03% | 186,956 |
| Sep 3, 2025 | 337.10 | 337.10 | 336.99 | 336.99 | - | -0.03% | 56,126 |
| Sep 2, 2025 | 328.16 | 337.25 | 328.16 | 337.10 | - | 1.76% | 78,870 |
| Sep 1, 2025 | 335.00 | 335.00 | 330.00 | 331.26 | - | 2.27% | 41,839 |
| Aug 29, 2025 | 312.00 | 335.00 | 312.00 | 323.91 | - | 3.72% | 300,014 |
| Aug 28, 2025 | 299.43 | 320.00 | 299.43 | 312.29 | - | 6.43% | 144,147 |
| Aug 27, 2025 | 290.46 | 300.00 | 290.46 | 293.43 | - | -1.27% | 185,082 |
| Aug 26, 2025 | 287.38 | 297.19 | 287.38 | 297.19 | - | - | 1,034 |
| Aug 25, 2025 | 297.00 | 297.19 | 291.49 | 297.19 | - | - | 26,677 |
| Aug 22, 2025 | 291.00 | 297.19 | 291.00 | 297.19 | - | - | 500 |
| Aug 21, 2025 | 297.19 | 297.19 | 297.19 | 297.19 | - | - | - |
| Aug 20, 2025 | 297.19 | 297.19 | 297.19 | 297.19 | - | - | - |
| Aug 19, 2025 | 291.00 | 299.00 | 291.00 | 297.19 | - | 2.48% | 27,318 |
| Aug 18, 2025 | 288.35 | 297.00 | 288.35 | 290.00 | - | - | 9,495 |
| Aug 14, 2025 | 289.92 | 290.00 | 286.00 | 290.00 | - | 1.75% | 461,832 |
| Aug 13, 2025 | 279.50 | 285.00 | 277.00 | 285.00 | - | 1.97% | 73,194 |
| Aug 12, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | - | - | - |
| Aug 11, 2025 | 283.20 | 283.25 | 279.50 | 279.50 | - | - | 1,300 |
| Aug 8, 2025 | 276.70 | 283.00 | 276.70 | 279.50 | - | - | 628 |
| Aug 7, 2025 | 283.00 | 283.00 | 279.50 | 279.50 | - | - | 11,000 |
| Aug 6, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | - | 0.04% | 45,000 |
| Aug 5, 2025 | 280.00 | 280.00 | 279.38 | 279.38 | - | - | 9 |
| Aug 4, 2025 | 279.38 | 279.38 | 279.38 | 279.38 | - | - | 5,504 |
| Aug 1, 2025 | 279.38 | 279.38 | 279.38 | 279.38 | - | - | - |
| Jul 31, 2025 | 279.30 | 282.00 | 279.30 | 279.38 | - | - | 750 |
| Jul 30, 2025 | 280.00 | 280.00 | 279.38 | 279.38 | - | - | 7,002 |
| Jul 29, 2025 | 279.38 | 279.38 | 279.38 | 279.38 | - | - | 124,905 |
| Jul 28, 2025 | 287.98 | 287.98 | 276.73 | 279.38 | - | -3.64% | 92,000 |
| Jul 25, 2025 | 285.99 | 289.92 | 281.00 | 289.92 | - | - | 17,150 |
| Jul 24, 2025 | 288.00 | 289.92 | 288.00 | 289.92 | - | - | 13,254 |
| Jul 23, 2025 | 283.51 | 289.92 | 283.51 | 289.92 | - | - | 13,000 |
| Jul 22, 2025 | 289.92 | 289.92 | 289.91 | 289.92 | - | - | 13,505 |
| Jul 21, 2025 | 289.96 | 289.96 | 289.92 | 289.92 | - | - | 13,000 |
| Jul 18, 2025 | 280.00 | 289.92 | 280.00 | 289.92 | - | - | 13,000 |
| Jul 17, 2025 | 281.01 | 289.92 | 281.01 | 289.92 | - | - | 17,715 |
| Jul 15, 2025 | 289.96 | 289.96 | 283.10 | 289.92 | - | - | 18,150 |
| Jul 14, 2025 | 289.99 | 289.99 | 289.92 | 289.92 | - | - | 13,000 |
| Jul 11, 2025 | 289.92 | 289.92 | 289.91 | 289.92 | - | - | 13,085 |
| Jul 10, 2025 | 290.00 | 290.00 | 289.92 | 289.92 | - | 0.78% | 50,492 |
| Jul 9, 2025 | 287.66 | 289.00 | 287.66 | 287.67 | - | - | 13,958 |
| Jul 8, 2025 | 287.00 | 287.69 | 287.00 | 287.67 | - | 1.15% | 88,716 |
| Jul 7, 2025 | 285.00 | 285.00 | 284.39 | 284.39 | - | - | 13,385 |
| Jul 4, 2025 | 287.00 | 287.00 | 284.39 | 284.39 | - | - | 13,000 |
| Jul 3, 2025 | 284.39 | 287.00 | 284.39 | 284.39 | - | - | 13,000 |
| Jul 2, 2025 | 286.00 | 286.00 | 284.39 | 284.39 | - | - | 13,000 |
| Jul 1, 2025 | 286.99 | 287.00 | 284.39 | 284.39 | - | - | 13,225 |
| Jun 30, 2025 | 284.00 | 285.90 | 284.00 | 284.39 | - | 0.67% | 63,000 |