Echeverría Izquierdo S.A. (SNSE:EISA)
Chile · Delayed Price · Currency is CLP 535.18
-2.82 (-0.52%)
At close: Jul 17, 2026
Echeverría Izquierdo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 540.00 | 541.00 | 539.99 | 539.99 | 539.99 | 0.90% | 69,781 |
| Jul 17, 2026 | 535.00 | 538.00 | 535.00 | 535.18 | 535.18 | -0.52% | 58,770 |
| Jul 15, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -0.35% | 57,176 |
| Jul 14, 2026 | 539.90 | 539.90 | 539.80 | 539.89 | 539.89 | 0.14% | 245,197 |
| Jul 13, 2026 | 545.00 | 549.00 | 536.90 | 539.11 | 539.11 | -0.08% | 209,354 |
| Jul 10, 2026 | 540.00 | 540.00 | 535.00 | 539.55 | 539.55 | -0.08% | 220,845 |
| Jul 9, 2026 | 532.36 | 560.00 | 532.36 | 540.00 | 540.00 | 1.44% | 752,287 |
| Jul 8, 2026 | 539.47 | 540.00 | 530.00 | 532.36 | 532.36 | -1.32% | 133,028 |
| Jul 7, 2026 | 500.00 | 540.00 | 500.00 | 539.47 | 539.47 | -10.83% | 43,967,969 |
| Jul 6, 2026 | 595.00 | 606.00 | 595.00 | 605.00 | 605.00 | 1.19% | 49,959 |
| Jul 3, 2026 | 600.00 | 600.00 | 596.00 | 597.89 | 597.89 | 0.49% | 75,031 |
| Jul 2, 2026 | 599.90 | 600.00 | 595.00 | 595.00 | 595.00 | 0.68% | 60,358 |
| Jul 1, 2026 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 0.19% | 502,763 |
| Jun 30, 2026 | 593.00 | 593.00 | 587.39 | 589.88 | 589.88 | -0.02% | 47,952 |
| Jun 26, 2026 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 0.51% | 53,230 |
| Jun 25, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | - | 32 |
| Jun 24, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | -0.37% | 43,660 |
| Jun 23, 2026 | 589.16 | 589.16 | 589.16 | 589.16 | 589.16 | - | - |
| Jun 22, 2026 | 589.16 | 589.16 | 589.16 | 589.16 | 589.16 | 1.35% | 37,210 |
| Jun 19, 2026 | 585.00 | 585.00 | 573.00 | 581.34 | 581.34 | -0.63% | 66,103 |
| Jun 18, 2026 | 585.03 | 585.04 | 585.03 | 585.04 | 585.04 | 1.15% | 35,087 |
| Jun 17, 2026 | 578.65 | 578.65 | 578.00 | 578.40 | 578.40 | -1.31% | 82,002 |
| Jun 16, 2026 | 570.00 | 586.07 | 570.00 | 586.07 | 586.07 | 2.07% | 37,029 |
| Jun 15, 2026 | 569.20 | 575.00 | 569.20 | 574.19 | 574.19 | 1.63% | 41,517 |
| Jun 12, 2026 | 559.00 | 565.00 | 559.00 | 565.00 | 565.00 | 1.06% | 1,121,886 |
| Jun 11, 2026 | 555.35 | 569.20 | 555.00 | 559.07 | 559.07 | -0.44% | 88,738 |
| Jun 10, 2026 | 569.00 | 569.00 | 555.35 | 561.55 | 561.55 | -1.31% | 75,644 |
| Jun 9, 2026 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | - | 38,002 |
| Jun 8, 2026 | 570.00 | 570.00 | 569.00 | 569.00 | 569.00 | -0.04% | 55,836 |
| Jun 5, 2026 | 569.00 | 570.00 | 569.00 | 569.20 | 569.20 | -0.05% | 38,051 |
| Jun 4, 2026 | 569.00 | 570.00 | 565.00 | 569.47 | 569.47 | 0.01% | 62,885 |
| Jun 3, 2026 | 575.00 | 577.00 | 565.06 | 569.41 | 569.41 | 1.67% | 86,371 |
| Jun 2, 2026 | 560.00 | 560.00 | 560.00 | 560.04 | 560.04 | 0.03% | 38,000 |
| Jun 1, 2026 | 559.90 | 559.90 | 559.90 | 559.90 | 559.90 | 1.62% | 39,583 |
| May 29, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 0.16% | 38,000 |
| May 28, 2026 | 550.11 | 550.11 | 550.11 | 550.11 | 550.11 | - | 2 |
| May 27, 2026 | 550.00 | 555.00 | 547.58 | 550.11 | 550.11 | 0.61% | 48,621 |
| May 26, 2026 | 548.00 | 548.00 | 548.00 | 546.76 | 546.76 | - | 14,009 |
| May 25, 2026 | 538.00 | 547.00 | 538.00 | 546.76 | 546.76 | 2.38% | 45,842 |
| May 22, 2026 | 535.00 | 535.00 | 535.00 | 534.07 | 534.07 | - | 1,933 |
| May 20, 2026 | 534.07 | 534.07 | 534.07 | 534.07 | 534.07 | 2.43% | 1,371 |
| May 19, 2026 | 534.00 | 536.00 | 534.00 | 534.07 | 521.38 | 0.77% | 620,300 |
| May 18, 2026 | 529.99 | 529.99 | 529.99 | 529.99 | 517.39 | 2.31% | 40,002 |
| May 15, 2026 | 519.12 | 519.12 | 518.00 | 518.00 | 505.69 | -0.38% | 126,449 |
| May 14, 2026 | 514.00 | 520.00 | 514.00 | 520.00 | 507.64 | 0.97% | 29,478 |
| May 13, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 502.76 | 0.59% | 980,874 |
| May 12, 2026 | 512.00 | 512.00 | 502.15 | 512.00 | 499.83 | 1.97% | 52,906 |
| May 11, 2026 | 502.10 | 502.10 | 502.10 | 502.10 | 490.17 | - | 228 |
| May 8, 2026 | 502.10 | 502.10 | 502.10 | 502.10 | 490.17 | - | 294 |
| May 7, 2026 | 502.10 | 502.10 | 502.10 | 502.10 | 490.17 | - | 700 |