Empresas Iansa S.A. (SNSE:IANSA)
Chile · Delayed Price · Currency is CLP 28.50
-1.49 (-4.97%)
At close: Oct 14, 2025
Empresas Iansa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |