Echeverría Izquierdo S.A. (SNSE:EISA)
Chile · Delayed Price · Currency is CLP 465.00
0.00 (0.00%)
At close: Nov 28, 2025
Echeverría Izquierdo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 465.61 | 465.61 | 465.60 | 465.61 | 465.61 | 1.00% | 24,261 |
| Nov 14, 2025 | 455.00 | 461.00 | 455.00 | 461.00 | 461.00 | 0.41% | 35,051 |
| Nov 13, 2025 | 479.00 | 479.00 | 452.43 | 459.11 | 459.11 | -2.20% | 89,506 |
| Nov 12, 2025 | 479.00 | 479.00 | 468.00 | 469.45 | 469.45 | -0.16% | 91,726 |
| Nov 11, 2025 | 470.00 | 480.00 | 468.94 | 470.22 | 470.22 | 3.92% | 32,048 |
| Nov 10, 2025 | 434.00 | 470.00 | 434.00 | 452.47 | 452.47 | 5.65% | 111,840 |
| Nov 7, 2025 | 410.00 | 429.00 | 410.00 | 428.28 | 428.28 | 5.36% | 42,090 |
| Nov 6, 2025 | 409.69 | 409.69 | 403.00 | 406.51 | 406.51 | 2.39% | 98,611 |
| Nov 5, 2025 | 395.99 | 398.06 | 395.99 | 397.03 | 397.03 | 3.29% | 103,336 |
| Nov 4, 2025 | 384.40 | 384.40 | 384.40 | 384.40 | 384.40 | - | 1,901 |
| Nov 3, 2025 | 392.01 | 392.01 | 392.01 | 384.40 | 384.40 | - | 5,629 |
| Oct 30, 2025 | 384.00 | 385.00 | 384.00 | 384.40 | 384.40 | 1.06% | 53,607 |
| Oct 29, 2025 | 382.30 | 382.30 | 382.30 | 380.37 | 380.37 | - | 12,078 |
| Oct 28, 2025 | 380.99 | 380.99 | 380.99 | 380.37 | 380.37 | - | 7,112 |
| Oct 27, 2025 | 380.10 | 380.10 | 380.10 | 380.37 | 380.37 | - | 6,559 |
| Oct 24, 2025 | 380.37 | 380.37 | 380.37 | 380.37 | 380.37 | - | 142 |
| Oct 23, 2025 | 385.00 | 385.00 | 380.00 | 380.37 | 380.37 | 1.48% | 34,462 |
| Oct 22, 2025 | 366.02 | 378.00 | 366.01 | 374.81 | 374.81 | 1.80% | 105,727 |
| Oct 21, 2025 | 374.00 | 374.00 | 374.00 | 368.18 | 368.18 | - | 10,767 |
| Oct 20, 2025 | 368.18 | 368.18 | 368.18 | 368.18 | 368.18 | - | - |
| Oct 17, 2025 | 367.00 | 371.00 | 363.12 | 368.18 | 368.18 | -0.76% | 33,900 |
| Oct 16, 2025 | 380.00 | 380.00 | 370.88 | 371.00 | 371.00 | -3.12% | 56,067 |
| Oct 15, 2025 | 373.00 | 378.00 | 373.00 | 382.95 | 382.95 | - | 11,737 |
| Oct 14, 2025 | 378.99 | 378.99 | 378.99 | 382.95 | 382.95 | - | 12,031 |
| Oct 13, 2025 | 377.99 | 377.99 | 377.99 | 382.95 | 382.95 | - | 11,009 |
| Oct 10, 2025 | 380.00 | 380.00 | 380.00 | 382.95 | 382.95 | - | 11,780 |
| Oct 9, 2025 | 380.00 | 380.00 | 380.00 | 382.95 | 382.95 | - | 11,000 |
| Oct 8, 2025 | 380.00 | 380.00 | 380.00 | 382.95 | 382.95 | - | 12,139 |
| Oct 7, 2025 | 380.00 | 380.00 | 380.00 | 382.95 | 382.95 | - | 11,003 |
| Oct 6, 2025 | 380.00 | 380.00 | 380.00 | 382.95 | 382.95 | - | 12,000 |
| Oct 3, 2025 | 375.00 | 380.00 | 371.00 | 382.95 | 382.95 | - | 16,461 |
| Oct 2, 2025 | 379.99 | 380.00 | 371.00 | 382.95 | 382.95 | - | 16,155 |
| Oct 1, 2025 | 379.00 | 382.00 | 379.00 | 382.95 | 382.95 | - | 17,329 |
| Sep 30, 2025 | 381.79 | 383.00 | 379.00 | 382.95 | 382.95 | -0.27% | 261,820 |
| Sep 29, 2025 | 379.99 | 379.99 | 379.99 | 384.00 | 384.00 | - | 12,000 |
| Sep 26, 2025 | 375.00 | 375.00 | 372.82 | 384.00 | 384.00 | - | 18,145 |
| Sep 25, 2025 | 379.99 | 379.99 | 379.99 | 384.00 | 384.00 | - | 17,001 |
| Sep 24, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -1.29% | 26,246 |
| Sep 23, 2025 | 387.99 | 387.99 | 387.99 | 389.00 | 389.00 | - | 13,533 |
| Sep 22, 2025 | 388.99 | 388.99 | 388.99 | 389.00 | 389.00 | - | 16,016 |
| Sep 17, 2025 | 388.99 | 388.99 | 388.99 | 389.00 | 389.00 | - | 13,008 |