Empresas Iansa S.A. (SNSE:IANSA)
Chile · Delayed Price · Currency is CLP 26.00
0.00 (0.00%)
At close: Aug 14, 2026
Empresas Iansa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | 40 |
| Aug 4, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | 40 |
| Aug 3, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | 3,132 |
| Jul 31, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | - |
| Jul 30, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 3.30% | 59,835 |
| Jul 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 23,280 |
| Jul 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,487 |
| Jul 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 35,056 |
| Jul 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.63% | 126,489 |
| Jul 23, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | - |
| Jul 22, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 15,056 |
| Jul 21, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | - |
| Jul 20, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 33 |
| Jul 17, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | - |
| Jul 15, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 14,930 |
| Jul 14, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 13,090 |
| Jul 13, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 34 |
| Jul 10, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 40 |
| Jul 9, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 42,193 |
| Jul 8, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 79,593 |
| Jul 7, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 640 |
| Jul 6, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 83 |
| Jul 3, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | - |
| Jul 2, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 3,336 |
| Jul 1, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | - |
| Jun 30, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 2,000 |
| Jun 26, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 2,033 |
| Jun 25, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 2,040 |
| Jun 24, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 2,204 |
| Jun 23, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 15,350 |
| Jun 22, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 20,293 |
| Jun 19, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 964 |
| Jun 18, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | - |
| Jun 17, 2026 | 29.10 | 29.10 | 29.10 | 31.79 | 31.79 | - | 39,359 |
| Jun 16, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 56 |
| Jun 15, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | - |
| Jun 12, 2026 | 31.46 | 31.47 | 31.46 | 31.79 | 31.79 | - | 105,111 |
| Jun 11, 2026 | 30.00 | 30.00 | 30.00 | 31.79 | 31.79 | - | 38,113 |
| Jun 10, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | - |
| Jun 9, 2026 | 32.00 | 32.00 | 32.00 | 31.79 | 31.79 | - | 27,863 |
| Jun 8, 2026 | 32.00 | 32.00 | 32.00 | 31.79 | 31.79 | - | 45,048 |
| Jun 5, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 3,300 |
| Jun 4, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 4,901 |
| Jun 3, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - | 18,571 |