Inversiones La Construcción S.A. (SNSE:ILC)
Chile · Delayed Price · Currency is CLP 11,500
+30 (0.26%)
Aug 8, 2025, 4:00 PM CLT
SNSE:ILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11,470.00 | 11,500.00 | 11,470.00 | 11,500.00 | 11,500.00 | 0.26% | 146,277 |
| Aug 7, 2025 | 11,400.00 | 11,580.00 | 11,350.00 | 11,470.00 | 11,470.00 | 0.50% | 84,937 |
| Aug 6, 2025 | 11,000.00 | 11,800.00 | 11,000.00 | 11,413.00 | 11,413.00 | 3.75% | 42,174 |
| Aug 5, 2025 | 10,850.00 | 11,060.00 | 10,720.00 | 11,000.00 | 11,000.00 | 1.86% | 104,777 |
| Aug 4, 2025 | 10,850.00 | 10,850.00 | 10,700.00 | 10,799.00 | 10,799.00 | -0.47% | 34,317 |
| Aug 1, 2025 | 10,820.00 | 10,896.00 | 10,796.00 | 10,850.00 | 10,850.00 | 1.55% | 35,656 |
| Jul 31, 2025 | 10,364.00 | 10,768.00 | 10,244.00 | 10,684.00 | 10,684.00 | 2.90% | 27,083 |
| Jul 30, 2025 | 10,500.00 | 10,520.00 | 10,182.00 | 10,383.00 | 10,383.00 | 0.60% | 7,369 |
| Jul 29, 2025 | 10,270.00 | 10,519.00 | 10,025.00 | 10,321.00 | 10,321.00 | 0.50% | 10,464 |
| Jul 28, 2025 | 10,387.00 | 10,387.00 | 10,200.00 | 10,270.00 | 10,270.00 | -1.13% | 6,461 |
| Jul 25, 2025 | 10,255.00 | 10,390.00 | 10,255.00 | 10,387.00 | 10,387.00 | 1.39% | 7,814 |
| Jul 24, 2025 | 10,205.00 | 10,296.00 | 10,146.00 | 10,245.00 | 10,245.00 | -0.48% | 11,899 |
| Jul 23, 2025 | 10,326.00 | 10,326.00 | 10,250.00 | 10,294.00 | 10,294.00 | -0.32% | 7,978 |
| Jul 22, 2025 | 10,400.00 | 10,400.00 | 10,250.00 | 10,327.00 | 10,327.00 | 1.20% | 6,327 |
| Jul 21, 2025 | 10,578.00 | 10,578.00 | 10,001.00 | 10,205.00 | 10,205.00 | -3.52% | 8,655 |
| Jul 18, 2025 | 10,090.00 | 10,790.00 | 10,090.00 | 10,577.00 | 10,577.00 | 4.86% | 35,759 |
| Jul 17, 2025 | 9,742.10 | 10,251.00 | 9,735.50 | 10,087.00 | 10,087.00 | 2.94% | 20,929 |
| Jul 15, 2025 | 9,820.00 | 9,900.00 | 9,785.30 | 9,799.00 | 9,799.00 | -0.25% | 35,806 |
| Jul 14, 2025 | 9,905.30 | 9,905.30 | 9,790.00 | 9,823.70 | 9,823.70 | -0.82% | 5,859 |
| Jul 11, 2025 | 9,855.10 | 9,909.90 | 9,850.00 | 9,905.40 | 9,905.40 | 0.05% | 20,039 |
| Jul 10, 2025 | 9,890.00 | 10,000.00 | 9,835.00 | 9,900.00 | 9,900.00 | 0.07% | 44,368 |
| Jul 9, 2025 | 10,199.00 | 10,199.00 | 9,825.00 | 9,893.00 | 9,893.00 | -2.20% | 14,989 |
| Jul 8, 2025 | 10,299.00 | 10,344.00 | 10,100.00 | 10,116.00 | 10,116.00 | -1.78% | 21,545 |
| Jul 7, 2025 | 10,450.00 | 10,450.00 | 10,101.00 | 10,299.00 | 10,299.00 | -1.89% | 49,148 |
| Jul 4, 2025 | 10,421.00 | 10,497.00 | 10,347.00 | 10,497.00 | 10,497.00 | -0.03% | 22,393 |
| Jul 3, 2025 | 10,500.00 | 10,501.00 | 10,310.00 | 10,500.00 | 10,500.00 | -0.94% | 12,769 |
| Jul 2, 2025 | 10,600.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.80% | 11,034 |
| Jul 1, 2025 | 10,726.00 | 10,726.00 | 10,600.00 | 10,686.00 | 10,686.00 | -0.37% | 6,683 |
| Jun 30, 2025 | 10,726.00 | 10,837.00 | 10,600.00 | 10,726.00 | 10,726.00 | - | 10,366 |
| Jun 27, 2025 | 10,669.00 | 10,800.00 | 10,596.00 | 10,726.00 | 10,726.00 | 0.06% | 11,711 |
| Jun 26, 2025 | 10,818.00 | 10,819.00 | 10,682.00 | 10,720.00 | 10,720.00 | -0.91% | 5,942 |
| Jun 25, 2025 | 10,700.00 | 10,850.00 | 10,700.00 | 10,818.00 | 10,818.00 | 1.27% | 8,315 |
| Jun 24, 2025 | 10,400.00 | 10,732.00 | 10,400.00 | 10,682.00 | 10,682.00 | 2.37% | 14,028 |
| Jun 23, 2025 | 10,580.00 | 10,599.00 | 10,250.00 | 10,435.00 | 10,435.00 | -1.39% | 30,631 |
| Jun 19, 2025 | 10,503.00 | 10,850.00 | 10,503.00 | 10,582.00 | 10,582.00 | 0.75% | 45,442 |
| Jun 18, 2025 | 10,350.00 | 10,597.00 | 10,233.00 | 10,503.00 | 10,503.00 | 0.99% | 37,218 |
| Jun 17, 2025 | 10,559.00 | 10,585.00 | 10,145.00 | 10,400.00 | 10,400.00 | -1.70% | 48,319 |
| Jun 16, 2025 | 10,904.00 | 10,978.00 | 10,580.00 | 10,580.00 | 10,580.00 | -4.68% | 19,017 |
| Jun 13, 2025 | 11,011.00 | 11,115.00 | 10,787.00 | 11,100.00 | 11,100.00 | -0.21% | 13,512 |
| Jun 12, 2025 | 11,197.00 | 11,197.00 | 11,000.00 | 11,123.00 | 11,123.00 | -0.02% | 13,693 |
| Jun 11, 2025 | 11,265.00 | 11,265.00 | 11,100.00 | 11,125.00 | 11,125.00 | -1.29% | 49,746 |
| Jun 10, 2025 | 11,207.00 | 11,270.00 | 11,207.00 | 11,270.00 | 11,270.00 | -0.01% | 1,844 |
| Jun 9, 2025 | 11,345.00 | 11,345.00 | 11,200.00 | 11,271.00 | 11,271.00 | 1.21% | 6,442 |
| Jun 6, 2025 | 11,350.00 | 11,439.00 | 11,100.00 | 11,136.00 | 11,136.00 | -0.75% | 37,282 |
| Jun 5, 2025 | 11,300.00 | 11,439.00 | 11,220.00 | 11,220.00 | 11,220.00 | 0.18% | 66,064 |
| Jun 4, 2025 | 11,292.00 | 11,439.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.78% | 14,716 |
| Jun 3, 2025 | 11,430.00 | 11,440.00 | 11,200.00 | 11,288.00 | 11,288.00 | -1.22% | 12,405 |
| Jun 2, 2025 | 11,499.00 | 11,499.00 | 11,292.00 | 11,427.00 | 11,427.00 | -0.63% | 17,390 |
| May 30, 2025 | 11,439.00 | 11,499.00 | 11,004.00 | 11,499.00 | 11,499.00 | 0.46% | 50,945 |
| May 29, 2025 | 11,511.00 | 11,737.00 | 11,301.00 | 11,446.00 | 11,446.00 | -0.53% | 48,588 |