Empresas Iansa S.A. (SNSE:IANSA)
Chile · Delayed Price · Currency is CLP 27.23
-0.27 (-0.98%)
At close: Nov 7, 2025
Empresas Iansa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.23 | 27.23 | 27.23 | 27.50 | 27.50 | - | 85,542 |
| Nov 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 15,165 |
| Nov 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 14,499 |
| Nov 4, 2025 | 29.00 | 29.00 | 29.00 | 27.50 | 27.50 | - | 115,325 |
| Nov 3, 2025 | 27.23 | 27.23 | 27.23 | 27.50 | 27.50 | - | 187,100 |
| Oct 30, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 69,669 |
| Oct 29, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 32,216 |
| Oct 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 10,700 |
| Oct 27, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 10,250 |
| Oct 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 80,817 |
| Oct 23, 2025 | 26.86 | 27.51 | 26.86 | 27.50 | 27.50 | 1.36% | 437,232 |
| Oct 22, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - | 49,826 |
| Oct 21, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - | 4,726 |
| Oct 20, 2025 | 28.50 | 28.50 | 28.50 | 27.13 | 27.13 | - | 50,747 |
| Oct 17, 2025 | 27.01 | 27.56 | 27.01 | 27.13 | 27.13 | -9.08% | 308,930 |
| Oct 16, 2025 | 29.90 | 29.90 | 29.00 | 29.84 | 29.84 | -0.50% | 400,744 |
| Oct 15, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 34 |
| Oct 14, 2025 | 28.50 | 28.50 | 28.50 | 29.99 | 29.99 | - | 201,046 |
| Oct 13, 2025 | 27.00 | 27.20 | 27.00 | 29.99 | 29.99 | - | 211,865 |
| Oct 10, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | - |
| Oct 9, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 17,105 |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 29.99 | 29.99 | - | 53,430 |
| Oct 7, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -6.28% | 363,454 |
| Oct 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 4,273 |
| Oct 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 8,000 |
| Oct 2, 2025 | 28.80 | 28.80 | 28.80 | 32.00 | 32.00 | - | 171,347 |
| Oct 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.05% | 14,473 |
| Sep 30, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | 6,578 |
| Sep 29, 2025 | 31.01 | 31.01 | 31.01 | 32.34 | 32.34 | - | 60,800 |
| Sep 26, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | 8,200 |
| Sep 25, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | 15,271 |
| Sep 24, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | 12,656 |
| Sep 23, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | 27,754 |
| Sep 22, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | 30,000 |
| Sep 17, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | - |
| Sep 16, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | 22,969 |
| Sep 15, 2025 | 32.33 | 32.33 | 32.33 | 32.34 | 32.34 | - | 50,016 |
| Sep 12, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | 9,321 |
| Sep 11, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | - |
| Sep 10, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | - |
| Sep 9, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - | 24,975 |
| Sep 8, 2025 | 32.00 | 32.00 | 32.00 | 32.34 | 32.34 | - | 79,340 |
| Sep 5, 2025 | 32.50 | 32.50 | 32.00 | 32.34 | 32.34 | 1.06% | 473,262 |
| Sep 4, 2025 | 32.50 | 32.50 | 32.50 | 32.00 | 32.00 | - | 73,830 |
| Sep 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 6,572 |
| Sep 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 5,589 |
| Sep 1, 2025 | 33.00 | 33.00 | 33.00 | 32.00 | 32.00 | - | 52,945 |
| Aug 29, 2025 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 155,385 |
| Aug 28, 2025 | 32.00 | 33.40 | 32.00 | 32.00 | 32.00 | - | 171,607 |
| Aug 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 217,172 |