Inversiones La Construcción S.A. (SNSE:ILC)
Chile · Delayed Price · Currency is CLP 16,170
+184 (1.15%)
At close: Nov 28, 2025
SNSE:ILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15,987.00 | 16,199.00 | 15,806.00 | 16,170.00 | 16,170.00 | 1.15% | 68,490 |
| Nov 27, 2025 | 16,000.00 | 16,000.00 | 15,900.00 | 15,986.00 | 15,986.00 | -0.09% | 9,459 |
| Nov 26, 2025 | 15,900.00 | 16,050.00 | 15,898.00 | 16,000.00 | 16,000.00 | 1.65% | 43,979 |
| Nov 25, 2025 | 15,750.00 | 15,801.00 | 15,598.00 | 15,740.00 | 15,740.00 | -0.38% | 93,601 |
| Nov 24, 2025 | 15,300.00 | 15,800.00 | 15,222.00 | 15,800.00 | 15,800.00 | 3.27% | 148,740 |
| Nov 21, 2025 | 15,000.00 | 15,300.00 | 14,863.00 | 15,300.00 | 15,300.00 | 1.97% | 37,008 |
| Nov 20, 2025 | 15,500.00 | 15,500.00 | 14,950.00 | 15,004.00 | 15,004.00 | -2.57% | 42,831 |
| Nov 19, 2025 | 15,450.00 | 15,680.00 | 14,950.00 | 15,400.00 | 15,400.00 | - | 36,162 |
| Nov 18, 2025 | 15,001.00 | 15,400.00 | 14,990.00 | 15,400.00 | 15,400.00 | - | 115,313 |
| Nov 17, 2025 | 15,500.00 | 15,600.00 | 14,800.00 | 15,400.00 | 15,400.00 | 2.67% | 87,976 |
| Nov 14, 2025 | 15,322.00 | 15,322.00 | 14,800.00 | 15,000.00 | 15,000.00 | -2.10% | 136,232 |
| Nov 13, 2025 | 15,510.00 | 15,703.00 | 15,100.00 | 15,322.00 | 15,322.00 | -1.78% | 105,712 |
| Nov 12, 2025 | 15,197.00 | 15,600.00 | 15,197.00 | 15,600.00 | 15,600.00 | 2.65% | 168,428 |
| Nov 11, 2025 | 15,800.00 | 15,800.00 | 14,901.00 | 15,197.00 | 15,197.00 | -1.49% | 266,199 |
| Nov 10, 2025 | 15,246.00 | 15,599.00 | 15,246.00 | 15,427.00 | 15,427.00 | 0.18% | 137,385 |
| Nov 7, 2025 | 15,000.00 | 15,498.00 | 14,960.00 | 15,400.00 | 15,400.00 | 2.67% | 250,704 |
| Nov 6, 2025 | 15,350.00 | 15,500.00 | 14,901.00 | 15,000.00 | 15,000.00 | -1.94% | 203,868 |
| Nov 5, 2025 | 15,006.00 | 15,300.00 | 15,000.00 | 15,296.00 | 15,296.00 | 1.97% | 80,396 |
| Nov 4, 2025 | 15,300.00 | 15,599.00 | 14,791.00 | 15,000.00 | 15,000.00 | -1.96% | 93,354 |
| Nov 3, 2025 | 14,850.00 | 15,352.00 | 14,850.00 | 15,300.00 | 15,300.00 | 2.00% | 82,803 |
| Oct 30, 2025 | 14,820.00 | 15,000.00 | 14,770.00 | 15,000.00 | 15,000.00 | 1.35% | 26,192 |
| Oct 29, 2025 | 14,820.00 | 14,820.00 | 14,648.00 | 14,800.00 | 14,800.00 | - | 100,424 |
| Oct 28, 2025 | 14,850.00 | 14,850.00 | 14,578.00 | 14,800.00 | 14,800.00 | - | 43,273 |
| Oct 27, 2025 | 14,950.00 | 14,950.00 | 14,550.00 | 14,800.00 | 14,800.00 | -0.66% | 32,505 |
| Oct 24, 2025 | 15,004.00 | 15,200.00 | 14,600.00 | 14,898.00 | 14,898.00 | -0.71% | 262,265 |
| Oct 23, 2025 | 14,389.00 | 15,009.00 | 14,200.00 | 15,004.00 | 15,004.00 | 4.19% | 93,762 |
| Oct 22, 2025 | 14,609.00 | 14,609.00 | 14,300.00 | 14,400.00 | 14,400.00 | - | 38,204 |
| Oct 21, 2025 | 14,500.00 | 14,508.00 | 14,300.00 | 14,400.00 | 14,400.00 | 0.70% | 229,075 |
| Oct 20, 2025 | 13,800.00 | 14,499.00 | 13,800.00 | 14,300.00 | 14,300.00 | 3.62% | 169,728 |
| Oct 17, 2025 | 13,490.00 | 13,801.00 | 13,300.00 | 13,801.00 | 13,801.00 | 1.92% | 187,036 |
| Oct 16, 2025 | 13,559.00 | 13,559.00 | 13,490.00 | 13,541.00 | 13,541.00 | -0.18% | 7,437 |
| Oct 15, 2025 | 13,499.00 | 13,580.00 | 13,223.00 | 13,565.00 | 13,565.00 | 0.49% | 14,237 |
| Oct 14, 2025 | 13,412.00 | 13,500.00 | 13,412.00 | 13,499.00 | 13,499.00 | 0.65% | 17,642 |
| Oct 13, 2025 | 13,099.00 | 13,580.00 | 13,097.00 | 13,412.00 | 13,412.00 | 2.38% | 924,830 |
| Oct 10, 2025 | 13,200.00 | 13,200.00 | 12,867.00 | 13,100.00 | 13,100.00 | -1.10% | 68,479 |
| Oct 9, 2025 | 13,150.00 | 13,300.00 | 13,150.00 | 13,246.00 | 13,246.00 | 0.73% | 16,839 |
| Oct 8, 2025 | 13,250.00 | 13,288.00 | 13,099.00 | 13,150.00 | 13,150.00 | -0.11% | 212,033 |
| Oct 7, 2025 | 13,331.00 | 13,331.00 | 13,150.00 | 13,164.00 | 13,164.00 | -0.27% | 12,059 |
| Oct 6, 2025 | 13,544.00 | 13,544.00 | 13,199.00 | 13,199.00 | 13,199.00 | -0.63% | 18,719 |
| Oct 3, 2025 | 13,150.00 | 13,290.00 | 13,150.00 | 13,283.00 | 13,283.00 | 0.88% | 91,997 |
| Oct 2, 2025 | 13,130.00 | 13,399.00 | 13,100.00 | 13,167.00 | 13,167.00 | 0.29% | 26,526 |
| Oct 1, 2025 | 13,080.00 | 13,300.00 | 13,080.00 | 13,129.00 | 13,129.00 | 1.00% | 216,509 |
| Sep 30, 2025 | 12,806.00 | 13,399.00 | 12,806.00 | 12,999.00 | 12,999.00 | 1.95% | 371,757 |
| Sep 29, 2025 | 13,452.00 | 13,548.00 | 12,750.00 | 12,750.00 | 12,750.00 | -5.22% | 53,797 |
| 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 |