Empresas Iansa S.A. (SNSE:IANSA)
Chile · Delayed Price · Currency is CLP 26.20
0.00 (0.00%)
At close: Oct 16, 2026
Empresas Iansa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 100 |
| Oct 15, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 300 |
| Oct 14, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 118,199 |
| Oct 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 8,340 |
| Oct 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 2,485 |
| Oct 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 90 |
| Oct 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 129 |
| Oct 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 79,325 |
| Oct 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 15,427 |
| Sep 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 50 |
| Sep 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 13,370 |
| Sep 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 1,214 |
| Sep 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 50 |
| Sep 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 60 |
| Sep 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 68,199 |
| Sep 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 115 |
| Sep 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 1,796 |
| Sep 15, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 14,350 |
| Sep 14, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 9,630 |
| Sep 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 165 |
| Sep 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 4,639 |
| Sep 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 300 |
| Sep 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 361 |
| Sep 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 40,000 |
| Sep 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1 |
| Sep 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 35,009 |
| Sep 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 24,503 |
| Sep 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 5,591 |
| Aug 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 16,082 |
| Aug 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 658 |
| Aug 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 125 |
| Aug 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 24,762 |
| Aug 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 91,063 |
| Aug 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 8,000 |
| Aug 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 25,215 |
| Aug 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,142 |
| Aug 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 7,100 |
| Aug 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 421,175 |
| Aug 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,424 |
| Aug 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 6,350 |
| Aug 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,795 |
| Aug 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 100 |
| Aug 11, 2026 | 27.89 | 27.89 | 26.00 | 26.00 | 26.00 | -16.10% | 460,293 |
| Aug 10, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | 50 |
| Aug 7, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | 40 |
| Aug 6, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | 50 |