Echeverría Izquierdo S.A. (SNSE:EISA)
Chile · Delayed Price · Currency is CLP 465.78
-1.82 (-0.39%)
At close: Jan 29, 2026
Echeverría Izquierdo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 470.00 | 470.00 | 470.00 | 465.78 | 465.78 | - | 10,000 |
| Jan 29, 2026 | 465.50 | 470.00 | 465.50 | 465.78 | 465.78 | -0.39% | 37,870 |
| Jan 28, 2026 | 469.00 | 469.00 | 466.00 | 467.60 | 467.60 | 0.34% | 18,381 |
| Jan 27, 2026 | 465.00 | 468.00 | 465.00 | 466.01 | 466.01 | -0.53% | 42,289 |
| Jan 26, 2026 | 468.51 | 468.51 | 468.50 | 468.49 | 468.49 | -0.04% | 118,572 |
| Jan 23, 2026 | 468.00 | 473.00 | 467.00 | 468.68 | 468.68 | 0.36% | 25,957 |
| Jan 22, 2026 | 467.00 | 468.00 | 467.00 | 467.00 | 467.00 | 0.32% | 181,649 |
| Jan 21, 2026 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | - | 10,712 |
| Jan 20, 2026 | 465.00 | 465.51 | 464.09 | 465.50 | 465.50 | -0.74% | 198,303 |
| Jan 19, 2026 | 469.00 | 469.00 | 469.00 | 468.99 | 468.99 | 0.23% | 26,138 |
| Jan 16, 2026 | 470.00 | 470.00 | 466.00 | 467.90 | 467.90 | 0.41% | 31,588 |
| Jan 15, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0.87% | 34,344 |
| Jan 14, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -0.24% | 23,450 |
| Jan 13, 2026 | 466.00 | 466.00 | 462.50 | 463.11 | 463.11 | 0.29% | 43,732 |
| Jan 12, 2026 | 462.00 | 462.00 | 461.99 | 461.78 | 461.78 | -0.05% | 17,975 |
| Jan 9, 2026 | 461.44 | 463.50 | 461.44 | 462.01 | 462.01 | 0.44% | 56,414 |
| Jan 8, 2026 | 451.00 | 460.10 | 451.00 | 460.00 | 460.00 | 1.69% | 321,117 |
| Jan 7, 2026 | 455.00 | 455.00 | 450.11 | 452.35 | 452.35 | -0.93% | 27,471 |
| Jan 6, 2026 | 455.00 | 465.00 | 453.00 | 456.58 | 456.58 | -0.31% | 289,431 |
| Jan 5, 2026 | 450.00 | 455.00 | 444.67 | 457.99 | 457.99 | - | 13,215 |
| Jan 2, 2026 | 458.00 | 458.00 | 450.50 | 457.99 | 457.99 | - | 16,544 |
| Dec 30, 2025 | 458.00 | 458.00 | 457.99 | 457.99 | 457.99 | 1.75% | 26,209 |
| Dec 29, 2025 | 455.00 | 455.00 | 455.00 | 450.10 | 450.10 | - | 10,500 |
| Dec 26, 2025 | 450.00 | 450.00 | 450.00 | 450.10 | 450.10 | - | 11,147 |
| Dec 24, 2025 | 450.10 | 450.10 | 445.64 | 450.10 | 450.10 | - | 15,004 |
| Dec 23, 2025 | 450.10 | 450.10 | 450.00 | 450.10 | 450.10 | - | 11,944 |
| Dec 22, 2025 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | - | 13,278 |
| Dec 19, 2025 | 460.00 | 460.00 | 460.00 | 450.10 | 450.10 | - | 10,050 |
| Dec 18, 2025 | 460.00 | 460.00 | 460.00 | 450.10 | 450.10 | - | 10,434 |
| Dec 17, 2025 | 452.00 | 452.00 | 450.00 | 450.10 | 450.10 | - | 10,500 |
| Dec 16, 2025 | 460.00 | 460.00 | 450.10 | 450.10 | 450.10 | -1.25% | 33,039 |
| Dec 15, 2025 | 460.00 | 460.00 | 455.35 | 455.82 | 455.82 | 1.34% | 45,000 |
| Dec 12, 2025 | 450.00 | 450.00 | 450.00 | 449.80 | 449.80 | 1.05% | 30,672 |
| Dec 11, 2025 | 444.00 | 446.00 | 440.00 | 445.11 | 445.11 | 0.20% | 136,127 |
| Dec 10, 2025 | 452.00 | 452.00 | 440.00 | 444.23 | 444.23 | -3.21% | 89,588 |
| Dec 9, 2025 | 451.00 | 452.00 | 451.00 | 458.95 | 458.95 | - | 16,024 |
| Dec 5, 2025 | 459.00 | 460.00 | 456.00 | 458.95 | 458.95 | 0.84% | 23,620 |
| Dec 4, 2025 | 456.00 | 456.00 | 450.00 | 455.14 | 455.14 | -1.14% | 87,328 |
| Dec 3, 2025 | 464.00 | 464.00 | 456.00 | 460.40 | 460.40 | -0.77% | 17,860 |
| Dec 2, 2025 | 464.00 | 464.00 | 464.00 | 463.98 | 463.98 | - | 11,500 |
| Dec 1, 2025 | 460.00 | 465.00 | 460.00 | 463.98 | 463.98 | -0.22% | 17,534 |
| Nov 28, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 14,658 |
| Nov 27, 2025 | 472.00 | 472.00 | 465.00 | 465.00 | 465.00 | - | 42,920 |
| Nov 26, 2025 | 469.25 | 469.25 | 465.00 | 465.00 | 465.00 | 1.02% | 37,210 |
| Nov 25, 2025 | 460.00 | 468.00 | 456.32 | 460.30 | 460.30 | -2.57% | 24,954 |
| Nov 24, 2025 | 468.00 | 469.98 | 465.00 | 472.43 | 472.43 | - | 15,991 |
| Nov 21, 2025 | 469.99 | 469.99 | 469.99 | 472.43 | 472.43 | - | 15,225 |
| Nov 20, 2025 | 465.70 | 465.70 | 465.70 | 472.43 | 472.43 | - | 5,900 |
| Nov 19, 2025 | 470.00 | 474.00 | 470.00 | 472.43 | 472.43 | 1.46% | 44,894 |
| Nov 18, 2025 | 465.61 | 465.61 | 465.61 | 465.61 | 465.61 | - | 13 |