Echeverría Izquierdo S.A. (SNSE:EISA)
380.00
+2.00 (0.53%)
Last updated: Oct 16, 2025, 10:06 AM CLT
Echeverría Izquierdo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 22, 2025 | 297.19 | 297.19 | 297.19 | 297.19 | 297.19 | - | 500 |
Aug 21, 2025 | 297.19 | 297.19 | 297.19 | 297.19 | 297.19 | - | - |
Aug 20, 2025 | 297.19 | 297.19 | 297.19 | 297.19 | 297.19 | - | - |
Aug 19, 2025 | 299.00 | 299.00 | 297.00 | 297.19 | 297.19 | 2.48% | 27,318 |
Aug 18, 2025 | 297.00 | 297.00 | 297.00 | 290.00 | 290.00 | - | 9,495 |
Aug 14, 2025 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1.75% | 461,832 |
Aug 13, 2025 | 277.00 | 285.00 | 277.00 | 285.00 | 285.00 | 1.97% | 73,194 |
Aug 12, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - | - |
Aug 11, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - | 1,300 |
Aug 8, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - | 628 |
Aug 7, 2025 | 283.00 | 283.00 | 283.00 | 279.50 | 279.50 | - | 11,000 |
Aug 6, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 0.04% | 45,000 |
Aug 5, 2025 | 279.38 | 279.38 | 279.38 | 279.38 | 279.38 | - | 9 |
Aug 4, 2025 | 279.38 | 279.38 | 279.38 | 279.38 | 279.38 | - | 5,504 |