Echeverría Izquierdo S.A. (SNSE:EISA)
Chile · Delayed Price · Currency is CLP 508.76
-2.91 (-0.57%)
At close: Nov 3, 2026
Echeverría Izquierdo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 508.76 | 508.76 | 508.76 | 508.76 | 508.76 | -0.57% | 40,000 |
| Nov 2, 2026 | 511.67 | 511.67 | 511.67 | 511.67 | 511.67 | -2.41% | 40,000 |
| Oct 30, 2026 | 524.29 | 524.29 | 524.29 | 524.29 | 524.29 | - | 13 |
| Oct 29, 2026 | 524.29 | 524.29 | 524.29 | 524.29 | 524.29 | - | 1,275 |
| Oct 28, 2026 | 524.29 | 524.29 | 524.29 | 524.29 | 524.29 | -2.55% | 99,334 |
| Oct 27, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0.75% | 3,460 |
| Oct 26, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - | 521 |
| Oct 23, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - | 4 |
| Oct 22, 2026 | 548.00 | 550.00 | 534.00 | 534.00 | 534.00 | -0.19% | 87,308 |
| Oct 21, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.19% | 3,209,415 |
| Oct 20, 2026 | 535.00 | 535.00 | 534.00 | 534.00 | 534.00 | -1.48% | 5,137 |
| Oct 19, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | - | 105 |
| Oct 16, 2026 | 533.00 | 542.00 | 533.00 | 542.00 | 542.00 | 1.31% | 28,040 |
| Oct 15, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -1.11% | 28,007 |
| Oct 14, 2026 | 540.99 | 541.00 | 540.99 | 541.00 | 541.00 | 0.93% | 28,100 |
| Oct 13, 2026 | 536.00 | 540.00 | 536.00 | 536.00 | 536.00 | 1.13% | 30,017 |
| Oct 9, 2026 | 527.50 | 530.00 | 527.50 | 530.00 | 530.00 | 0.38% | 30,713 |
| Oct 8, 2026 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | -0.38% | 28,400 |
| Oct 7, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -1.25% | 28,003 |
| Oct 6, 2026 | 525.00 | 536.69 | 525.00 | 536.69 | 536.69 | 2.23% | 30,854 |
| Oct 5, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.11% | 28,000 |
| Oct 2, 2026 | 522.00 | 534.65 | 520.00 | 524.44 | 524.44 | -1.05% | 70,480 |
| Oct 1, 2026 | 531.90 | 531.90 | 530.00 | 530.00 | 530.00 | -0.38% | 33,000 |
| Sep 30, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - | 28,346 |
| Sep 29, 2026 | 532.49 | 532.49 | 531.80 | 532.00 | 532.00 | -0.37% | 104,158 |
| Sep 28, 2026 | 534.64 | 534.64 | 533.00 | 533.98 | 533.98 | 0.27% | 47,041 |
| Sep 25, 2026 | 526.00 | 535.00 | 526.00 | 532.56 | 532.56 | 0.24% | 37,906 |
| Sep 24, 2026 | 525.00 | 538.00 | 525.00 | 531.27 | 531.27 | -0.70% | 36,663 |
| 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 |