Inversiones La Construcción S.A. (SNSE:ILC)
Chile · Delayed Price · Currency is CLP 13,450
-150 (-1.10%)
Sep 26, 2025, 4:00 PM CLT
SNSE:ILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13,600.00 | 13,600.00 | 13,450.00 | 13,452.00 | 13,452.00 | -1.09% | 28,695 |
| Sep 25, 2025 | 13,700.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | -0.73% | 31,604 |
| Sep 24, 2025 | 13,600.00 | 13,750.00 | 13,564.00 | 13,700.00 | 13,700.00 | 1.17% | 54,552 |
| Sep 23, 2025 | 13,609.00 | 13,609.00 | 13,400.00 | 13,542.00 | 13,542.00 | -0.49% | 21,256 |
| Sep 22, 2025 | 13,483.00 | 13,750.00 | 13,223.00 | 13,609.00 | 13,609.00 | 2.92% | 27,401 |
| Sep 17, 2025 | 13,099.00 | 13,249.00 | 13,099.00 | 13,223.00 | 13,223.00 | -0.06% | 25,975 |
| Sep 16, 2025 | 13,386.00 | 13,386.00 | 13,120.00 | 13,231.00 | 13,231.00 | -0.14% | 55,113 |
| Sep 15, 2025 | 13,797.00 | 13,797.00 | 13,250.00 | 13,250.00 | 13,250.00 | -1.56% | 39,462 |
| Sep 12, 2025 | 13,579.00 | 13,999.00 | 13,300.00 | 13,460.00 | 13,460.00 | -0.88% | 74,788 |
| Sep 11, 2025 | 13,389.00 | 13,580.00 | 13,199.00 | 13,580.00 | 13,580.00 | 1.92% | 196,018 |
| Sep 10, 2025 | 13,390.00 | 13,390.00 | 13,189.00 | 13,324.00 | 13,324.00 | -0.49% | 18,157 |
| Sep 9, 2025 | 13,400.00 | 13,400.00 | 13,264.00 | 13,390.00 | 13,390.00 | -0.07% | 32,168 |
| Sep 8, 2025 | 13,364.00 | 13,524.00 | 13,204.00 | 13,400.00 | 13,400.00 | -0.73% | 32,792 |
| Sep 5, 2025 | 13,295.00 | 13,739.00 | 13,255.00 | 13,499.00 | 13,499.00 | 1.88% | 356,948 |
| Sep 4, 2025 | 13,200.00 | 13,280.00 | 13,018.00 | 13,250.00 | 13,250.00 | 1.15% | 221,131 |
| Sep 3, 2025 | 13,107.00 | 13,295.00 | 12,950.00 | 13,100.00 | 13,100.00 | 1.55% | 169,457 |
| Sep 2, 2025 | 13,006.00 | 13,006.00 | 12,623.00 | 12,900.00 | 12,900.00 | 1.45% | 46,942 |
| Sep 1, 2025 | 12,710.00 | 12,785.00 | 12,600.00 | 12,715.00 | 12,715.00 | 0.06% | 46,631 |
| Aug 29, 2025 | 12,700.00 | 12,800.00 | 12,605.00 | 12,708.00 | 12,708.00 | 0.06% | 38,324 |
| Aug 28, 2025 | 12,550.00 | 12,749.00 | 12,525.00 | 12,700.00 | 12,700.00 | 1.47% | 151,691 |
| Aug 27, 2025 | 12,408.00 | 12,699.00 | 12,350.00 | 12,516.00 | 12,516.00 | 1.51% | 148,573 |
| Aug 26, 2025 | 12,200.00 | 12,500.00 | 12,180.00 | 12,330.00 | 12,330.00 | 1.23% | 165,978 |
| Aug 25, 2025 | 12,150.00 | 12,200.00 | 12,150.00 | 12,180.00 | 12,180.00 | 0.63% | 67,902 |
| Aug 22, 2025 | 11,922.00 | 12,199.00 | 11,922.00 | 12,104.00 | 12,104.00 | 2.56% | 51,269 |
| Aug 21, 2025 | 12,010.00 | 12,010.00 | 11,690.00 | 11,802.00 | 11,802.00 | -0.74% | 13,601 |
| Aug 20, 2025 | 12,000.00 | 12,120.00 | 11,250.00 | 11,890.00 | 11,890.00 | -1.12% | 79,494 |
| Aug 19, 2025 | 12,290.00 | 12,300.00 | 12,025.00 | 12,025.00 | 12,025.00 | -2.16% | 30,544 |
| Aug 18, 2025 | 12,101.00 | 12,299.00 | 12,000.00 | 12,290.00 | 12,290.00 | 1.57% | 82,354 |
| Aug 14, 2025 | 11,995.00 | 12,100.00 | 11,722.00 | 12,100.00 | 12,100.00 | 0.83% | 47,192 |
| Aug 13, 2025 | 11,637.00 | 12,214.00 | 11,637.00 | 12,000.00 | 12,000.00 | 3.15% | 138,440 |
| Aug 12, 2025 | 11,600.00 | 11,640.00 | 11,250.00 | 11,633.00 | 11,633.00 | 0.72% | 22,367 |
| Aug 11, 2025 | 11,768.00 | 11,800.00 | 11,300.00 | 11,550.00 | 11,550.00 | 0.43% | 171,817 |
| 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 |