Echeverría Izquierdo S.A. (SNSE:EISA)
Chile · Delayed Price · Currency is CLP 535.00
0.00 (0.00%)
At close: Sep 23, 2026
Echeverría Izquierdo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 426,540 |
| Sep 22, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 369,116 |
| Sep 21, 2026 | 536.00 | 536.00 | 535.00 | 535.00 | 535.00 | - | 60,394 |
| Sep 17, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 332,372 |
| Sep 16, 2026 | 524.29 | 535.00 | 524.29 | 535.00 | 535.00 | - | 31,420 |
| Sep 15, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.56% | 29,371 |
| Sep 14, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 1.52% | 31,305 |
| Sep 11, 2026 | 529.98 | 531.00 | 517.49 | 529.92 | 529.92 | -0.01% | 221,221 |
| Sep 10, 2026 | 530.00 | 530.00 | 529.98 | 529.98 | 529.98 | - | 133,712 |
| Sep 9, 2026 | 529.91 | 529.99 | 529.91 | 529.99 | 529.99 | 0.02% | 30,037 |
| Sep 8, 2026 | 530.00 | 530.00 | 530.00 | 529.91 | 529.91 | 1.64% | 41,305 |
| Sep 7, 2026 | 520.00 | 529.90 | 519.00 | 521.38 | 521.38 | -0.69% | 89,025 |
| Sep 4, 2026 | 526.25 | 530.00 | 525.00 | 525.00 | 525.00 | -0.23% | 230,330 |
| Sep 3, 2026 | 530.00 | 530.00 | 526.23 | 526.23 | 526.23 | -2.55% | 108,646 |
| Sep 2, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.84% | 28,495 |
| Sep 1, 2026 | 535.00 | 537.00 | 535.00 | 535.49 | 535.49 | 0.09% | 36,898 |
| Aug 31, 2026 | 533.00 | 535.00 | 533.00 | 535.00 | 535.00 | 0.38% | 30,484 |
| Aug 28, 2026 | 530.00 | 533.00 | 530.00 | 533.00 | 533.00 | -0.37% | 214,339 |
| Aug 27, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 2 |
| Aug 26, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 3,999 |
| Aug 25, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 107 |
| Aug 24, 2026 | 534.00 | 535.00 | 526.23 | 535.00 | 535.00 | -0.56% | 14,448 |
| Aug 21, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | - | 16 |
| Aug 20, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | - | 233 |
| Aug 19, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -0.19% | 3,885 |
| Aug 18, 2026 | 526.23 | 539.00 | 526.23 | 539.00 | 539.00 | - | 14,372 |
| Aug 17, 2026 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | -0.92% | 25,420 |
| Aug 14, 2026 | 543.90 | 544.00 | 543.90 | 544.00 | 544.00 | -0.17% | 21,044 |
| Aug 13, 2026 | 544.90 | 544.90 | 544.90 | 544.90 | 544.90 | -0.02% | 209,412 |
| Aug 12, 2026 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 1.87% | 362,595 |
| Aug 11, 2026 | 535.00 | 535.00 | 535.00 | 534.98 | 534.98 | -0.11% | 40,075 |
| Aug 10, 2026 | 535.00 | 539.00 | 535.00 | 535.56 | 535.56 | 1.05% | 90,264 |
| Aug 7, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.48% | 13,521 |
| Aug 6, 2026 | 534.00 | 534.00 | 530.00 | 532.56 | 532.56 | 0.48% | 47,982 |
| Aug 5, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 130,536 |
| Aug 4, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.65% | 523,083 |
| Aug 3, 2026 | 502.93 | 530.00 | 502.93 | 526.59 | 526.59 | 2.06% | 143,971 |
| Jul 31, 2026 | 504.87 | 516.00 | 493.22 | 515.98 | 515.98 | 0.97% | 103,968 |
| Jul 30, 2026 | 511.00 | 511.01 | 511.00 | 511.01 | 511.01 | -2.66% | 10,392 |
| Jul 29, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 918 |
| Jul 28, 2026 | 524.29 | 525.00 | 524.29 | 525.00 | 525.00 | -1.87% | 366,729 |
| Jul 27, 2026 | 524.96 | 535.00 | 524.96 | 535.00 | 535.00 | 1.72% | 203,637 |
| Jul 24, 2026 | 525.93 | 525.93 | 525.93 | 525.93 | 525.93 | -2.60% | 4,524 |
| Jul 23, 2026 | 539.99 | 539.99 | 539.99 | 539.99 | 539.99 | - | 5,986 |
| Jul 22, 2026 | 539.98 | 539.99 | 539.98 | 539.99 | 539.99 | - | 55,000 |
| Jul 21, 2026 | 539.99 | 539.99 | 539.99 | 539.99 | 539.99 | - | 56,841 |
| 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 |