Echeverría Izquierdo S.A. (SNSE:EISA)
Chile · Delayed Price · Currency is CLP 397.03
+12.63 (3.29%)
At close: Nov 5, 2025
Echeverría Izquierdo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0.21% | 101,979 |
| Sep 15, 2025 | 388.17 | 388.17 | 388.17 | 388.17 | 388.17 | - | 13,178 |
| Sep 12, 2025 | 388.91 | 388.91 | 384.01 | 388.17 | 388.17 | -0.19% | 33,201 |
| Sep 11, 2025 | 388.00 | 390.00 | 388.00 | 388.91 | 388.91 | 1.02% | 27,441 |
| Sep 10, 2025 | 389.00 | 390.00 | 385.00 | 385.00 | 385.00 | -3.75% | 64,372 |
| Sep 9, 2025 | 395.50 | 395.50 | 395.50 | 400.00 | 400.00 | - | 14,663 |
| Sep 8, 2025 | 399.50 | 400.00 | 399.50 | 400.00 | 400.00 | -1.72% | 32,672 |
| Sep 5, 2025 | 391.00 | 450.00 | 391.00 | 406.98 | 406.98 | 11.79% | 231,686 |
| Sep 4, 2025 | 341.00 | 390.00 | 341.00 | 364.05 | 364.05 | 8.03% | 164,028 |
| Sep 3, 2025 | 337.10 | 337.10 | 337.10 | 336.99 | 336.99 | -0.03% | 56,126 |
| Sep 2, 2025 | 328.16 | 337.25 | 328.16 | 337.10 | 337.10 | 1.76% | 78,870 |
| Sep 1, 2025 | 335.00 | 335.00 | 330.00 | 331.26 | 331.26 | 2.27% | 41,839 |
| Aug 29, 2025 | 312.00 | 335.00 | 312.00 | 323.91 | 323.91 | 3.72% | 300,014 |
| Aug 28, 2025 | 303.85 | 320.00 | 303.85 | 312.29 | 312.29 | 6.43% | 144,147 |
| Aug 27, 2025 | 290.46 | 300.00 | 290.46 | 293.43 | 293.43 | -1.27% | 185,082 |
| Aug 26, 2025 | 297.19 | 297.19 | 297.19 | 297.19 | 297.19 | - | 1,034 |
| Aug 25, 2025 | 291.50 | 291.50 | 291.49 | 297.19 | 297.19 | - | 26,677 |