Empresas Iansa S.A. (SNSE:IANSA)
Chile · Delayed Price · Currency is CLP 31.00
-0.63 (-1.99%)
At close: Aug 20, 2025, 4:00 PM CLT
Empresas Iansa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |
| Aug 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -1.99% | 127,334 |
| Aug 18, 2025 | 33.10 | 33.10 | 31.00 | 31.63 | - | -5.30% | 321,271 |
| Aug 14, 2025 | 32.49 | 33.40 | 32.11 | 33.40 | - | - | 103,850 |
| Aug 13, 2025 | 32.50 | 33.40 | 32.10 | 33.40 | - | - | 31,030 |
| Aug 12, 2025 | 32.50 | 33.40 | 32.50 | 33.40 | - | - | 3,025 |
| Aug 11, 2025 | 33.40 | 33.40 | 32.50 | 33.40 | - | - | 10,003 |
| Aug 8, 2025 | 33.00 | 33.40 | 31.41 | 33.40 | - | - | 31,653 |
| Aug 7, 2025 | 34.00 | 34.00 | 31.90 | 33.40 | - | -1.76% | 397,683 |
| Aug 6, 2025 | 34.00 | 34.49 | 33.80 | 34.00 | - | - | 31,547 |
| Aug 5, 2025 | 33.40 | 36.00 | 33.40 | 34.00 | - | - | 153,896 |
| Aug 4, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | - | - | 156,389 |
| Aug 1, 2025 | 30.60 | 34.00 | 30.60 | 34.00 | - | 9.68% | 3,397,976 |
| Jul 31, 2025 | 30.00 | 31.31 | 30.00 | 31.00 | - | 3.33% | 802,088 |
| Jul 30, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | - | - | 50,000 |
| Jul 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | 23,008 |
| Jul 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | 103,372 |
| Jul 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1.18% | 766,840 |
| Jul 24, 2025 | 29.70 | 30.00 | 29.01 | 29.65 | - | -0.17% | 1,422,091 |
| Jul 23, 2025 | 29.20 | 29.70 | 29.20 | 29.70 | - | 1.71% | 1,079,371 |
| Jul 22, 2025 | 29.00 | 29.50 | 29.00 | 29.20 | - | 0.69% | 1,848,793 |
| Jul 21, 2025 | 28.51 | 29.00 | 28.50 | 29.00 | - | -0.28% | 570,321 |
| Jul 18, 2025 | 28.51 | 29.25 | 28.51 | 29.08 | - | 3.01% | 523,623 |
| Jul 17, 2025 | 27.99 | 28.50 | 27.99 | 28.23 | - | 0.86% | 1,744,471 |
| Jul 15, 2025 | 28.00 | 28.00 | 27.90 | 27.99 | - | -0.85% | 1,466,804 |
| Jul 14, 2025 | 28.00 | 28.23 | 27.30 | 28.23 | - | - | 48,427 |
| Jul 11, 2025 | 28.00 | 28.50 | 27.99 | 28.23 | - | 0.64% | 306,632 |
| Jul 10, 2025 | 28.00 | 28.30 | 28.00 | 28.05 | - | -0.14% | 291,887 |
| Jul 9, 2025 | 29.10 | 29.10 | 28.00 | 28.09 | - | -3.47% | 1,970,668 |
| Jul 8, 2025 | 29.00 | 30.10 | 29.00 | 29.10 | - | 0.59% | 978,700 |
| Jul 7, 2025 | 27.54 | 29.00 | 27.54 | 28.93 | - | 5.05% | 606,779 |
| Jul 4, 2025 | 29.00 | 29.00 | 27.50 | 27.54 | - | -4.97% | 2,162,923 |
| Jul 3, 2025 | 28.70 | 29.00 | 28.70 | 28.98 | - | 1.08% | 1,305,398 |
| Jul 2, 2025 | 28.40 | 29.00 | 28.00 | 28.67 | - | 0.35% | 3,286,104 |
| Jul 1, 2025 | 22.40 | 29.50 | 22.40 | 28.57 | - | 26.92% | 4,137,465 |
| Jun 30, 2025 | 22.00 | 22.51 | 22.00 | 22.51 | - | - | 2,000 |
| Jun 27, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | - | - | - |
| Jun 26, 2025 | 21.00 | 22.51 | 21.00 | 22.51 | - | - | 25,000 |
| Jun 25, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | - | - | - |
| Jun 24, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | - | - | - |
| Jun 23, 2025 | 21.00 | 22.51 | 18.01 | 22.51 | - | - | 14,725 |
| Jun 19, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | - | - | - |
| Jun 18, 2025 | 22.49 | 22.51 | 22.49 | 22.51 | - | - | 1,983 |
| Jun 17, 2025 | 21.00 | 22.51 | 21.00 | 22.51 | - | - | 23,141 |
| Jun 16, 2025 | 21.99 | 22.51 | 21.99 | 22.51 | - | - | 12,123 |
| Jun 13, 2025 | 22.00 | 22.51 | 22.00 | 22.51 | - | - | 5,000 |
| Jun 12, 2025 | 22.00 | 22.51 | 21.15 | 22.51 | - | - | 42,098 |
| Jun 11, 2025 | 21.00 | 22.51 | 21.00 | 22.51 | - | - | 7,107 |
| Jun 10, 2025 | 22.00 | 22.51 | 21.00 | 22.51 | - | - | 92,652 |
| Jun 9, 2025 | 22.51 | 22.51 | 18.50 | 22.51 | - | - | 14,744 |