Empresas Iansa S.A. (SNSE:IANSA)
Chile · Delayed Price · Currency is CLP 32.34
0.00 (0.00%)
At close: Sep 10, 2025
Empresas Iansa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 25,920 |
| Aug 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 51,168 |
| Aug 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 777,424 |
| Aug 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 160,603 |
| Aug 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.99% | 388,209 |
| Aug 19, 2025 | 31.00 | 31.00 | 31.00 | 31.63 | 31.63 | - | 127,334 |
| Aug 18, 2025 | 32.11 | 32.11 | 31.00 | 31.63 | 31.63 | -5.30% | 321,271 |
| Aug 14, 2025 | 32.11 | 33.10 | 32.11 | 33.40 | 33.40 | - | 103,850 |
| Aug 13, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 31,030 |
| Aug 12, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 3,025 |
| Aug 11, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 10,003 |
| Aug 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 31,653 |
| Aug 7, 2025 | 33.99 | 33.99 | 31.90 | 33.40 | 33.40 | -1.76% | 397,683 |
| Aug 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 31,547 |
| Aug 5, 2025 | 33.40 | 36.00 | 33.40 | 34.00 | 34.00 | - | 153,896 |
| Aug 4, 2025 | 33.78 | 33.78 | 33.40 | 34.00 | 34.00 | - | 156,389 |
| Aug 1, 2025 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 3,390,976 |
| Jul 31, 2025 | 31.00 | 31.31 | 31.00 | 31.00 | 31.00 | 3.33% | 802,088 |
| Jul 30, 2025 | 31.00 | 31.00 | 31.00 | 30.00 | 30.00 | - | 50,000 |
| Jul 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 23,008 |
| Jul 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 103,372 |
| Jul 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.18% | 766,840 |
| Jul 24, 2025 | 29.70 | 30.00 | 29.01 | 29.65 | 29.65 | -0.17% | 1,420,006 |
| Jul 23, 2025 | 29.20 | 29.70 | 29.20 | 29.70 | 29.70 | 1.71% | 1,079,371 |
| Jul 22, 2025 | 29.00 | 29.50 | 29.00 | 29.20 | 29.20 | 0.69% | 1,848,793 |
| Jul 21, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | -0.28% | 570,321 |
| Jul 18, 2025 | 29.00 | 29.25 | 29.00 | 29.08 | 29.08 | 3.01% | 523,623 |
| Jul 17, 2025 | 28.50 | 28.50 | 28.20 | 28.23 | 28.23 | 0.86% | 1,744,471 |
| Jul 15, 2025 | 28.00 | 28.00 | 27.90 | 27.99 | 27.99 | -0.85% | 1,466,804 |
| Jul 14, 2025 | 27.30 | 27.30 | 27.30 | 28.23 | 28.23 | - | 48,427 |
| Jul 11, 2025 | 28.00 | 28.50 | 27.99 | 28.23 | 28.23 | 0.64% | 306,632 |
| Jul 10, 2025 | 28.00 | 28.30 | 28.00 | 28.05 | 28.05 | -0.14% | 291,887 |
| Jul 9, 2025 | 29.00 | 29.10 | 28.00 | 28.09 | 28.09 | -3.47% | 1,970,668 |
| Jul 8, 2025 | 30.00 | 30.10 | 29.10 | 29.10 | 29.10 | 0.59% | 978,700 |
| Jul 7, 2025 | 27.80 | 29.00 | 27.80 | 28.93 | 28.93 | 5.05% | 606,779 |
| Jul 4, 2025 | 27.50 | 27.80 | 27.50 | 27.54 | 27.54 | -4.97% | 2,162,923 |
| Jul 3, 2025 | 28.70 | 29.00 | 28.70 | 28.98 | 28.98 | 1.08% | 1,305,398 |