Echeverría Izquierdo S.A. (SNSE:EISA)
Chile · Delayed Price · Currency is CLP 534.98
-0.58 (-0.11%)
At close: Aug 11, 2026
Echeverría Izquierdo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |