Echeverría Izquierdo S.A. (SNSE:EISA)
Chile · Delayed Price · Currency is CLP 569.00
-0.20 (-0.04%)
At close: Jun 8, 2026
Echeverría Izquierdo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 502.10 | 502.10 | 502.10 | 502.10 | 490.17 | - | 120 |
| May 5, 2026 | 502.10 | 504.00 | 502.00 | 502.10 | 490.17 | 2.24% | 77,042 |
| May 4, 2026 | 491.10 | 491.10 | 491.10 | 491.10 | 479.43 | - | 198 |
| Apr 30, 2026 | 488.36 | 498.90 | 488.36 | 491.10 | 479.43 | 0.57% | 102,022 |
| Apr 29, 2026 | 499.00 | 499.00 | 498.99 | 488.32 | 476.71 | - | 8,024 |
| Apr 28, 2026 | 500.00 | 500.00 | 500.00 | 488.32 | 476.71 | - | 4,013 |
| Apr 27, 2026 | 488.05 | 488.05 | 488.05 | 488.32 | 476.71 | -0.34% | 26,043 |
| Apr 24, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 478.35 | - | - |
| Apr 23, 2026 | 489.00 | 490.00 | 489.00 | 490.00 | 478.35 | 0.20% | 99,583 |
| Apr 22, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 477.38 | -0.89% | 40,934 |
| Apr 21, 2026 | 482.00 | 493.37 | 482.00 | 493.37 | 481.64 | 1.52% | 108,838 |
| Apr 20, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 474.45 | -1.62% | 25,020 |
| Apr 17, 2026 | 494.02 | 494.02 | 494.02 | 494.02 | 482.28 | - | 70 |
| Apr 16, 2026 | 494.00 | 494.00 | 494.00 | 494.02 | 482.28 | - | 10,721 |
| Apr 15, 2026 | 494.00 | 494.42 | 494.00 | 494.02 | 482.28 | 0.21% | 206,419 |
| Apr 14, 2026 | 480.00 | 493.00 | 480.00 | 493.00 | 481.28 | 4.67% | 221,355 |
| Apr 13, 2026 | 471.01 | 471.01 | 471.01 | 471.01 | 459.81 | -3.91% | 25,000 |
| Apr 10, 2026 | 490.00 | 490.00 | 490.00 | 490.18 | 478.53 | 0.02% | 28,208 |
| Apr 9, 2026 | 493.05 | 493.05 | 490.00 | 490.10 | 478.45 | 0.02% | 558,005 |
| Apr 8, 2026 | 482.00 | 490.00 | 482.00 | 490.00 | 478.35 | - | 208,493 |
| Apr 7, 2026 | 485.00 | 492.00 | 485.00 | 490.00 | 478.35 | -0.20% | 230,453 |
| Apr 6, 2026 | 487.00 | 491.00 | 486.01 | 490.99 | 479.32 | -0.07% | 286,948 |
| Apr 2, 2026 | 491.31 | 491.31 | 491.31 | 491.31 | 479.63 | 0.47% | 20,000 |
| Apr 1, 2026 | 489.00 | 489.00 | 489.00 | 488.99 | 477.37 | 2.51% | 21,627 |
| Mar 31, 2026 | 474.00 | 479.99 | 470.00 | 477.01 | 465.67 | 0.64% | 131,958 |
| Mar 30, 2026 | 466.00 | 473.99 | 466.00 | 473.99 | 462.72 | 0.65% | 127,410 |
| Mar 27, 2026 | 468.90 | 471.00 | 466.00 | 470.94 | 459.75 | 0.20% | 1,100,576 |
| Mar 26, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 458.83 | -0.01% | 20,000 |