Inversiones La Construcción S.A. (SNSE:ILC)
Chile flag Chile · Delayed Price · Currency is CLP
12,715
+7 (0.06%)
Sep 1, 2025, 4:02 PM CLT

SNSE:ILC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202512,700.0012,800.0012,605.0012,708.0012,708.000.06%38,324
Aug 28, 202512,550.0012,749.0012,525.0012,700.0012,700.001.47%151,691
Aug 27, 202512,408.0012,699.0012,350.0012,516.0012,516.001.51%148,573
Aug 26, 202512,200.0012,500.0012,180.0012,330.0012,330.001.23%165,978
Aug 25, 202512,150.0012,200.0012,150.0012,180.0012,180.000.63%67,902
Aug 22, 202511,922.0012,199.0011,922.0012,104.0012,104.002.56%51,269
Aug 21, 202512,010.0012,010.0011,690.0011,802.0011,802.00-0.74%13,601
Aug 20, 202512,000.0012,120.0011,250.0011,890.0011,890.00-1.12%79,494
Aug 19, 202512,290.0012,300.0012,025.0012,025.0012,025.00-2.16%30,544
Aug 18, 202512,101.0012,299.0012,000.0012,290.0012,290.001.57%82,354
Aug 14, 202511,995.0012,100.0011,722.0012,100.0012,100.000.83%47,192
Aug 13, 202511,637.0012,214.0011,637.0012,000.0012,000.003.15%138,440
Aug 12, 202511,600.0011,640.0011,250.0011,633.0011,633.000.72%22,367
Aug 11, 202511,768.0011,800.0011,300.0011,550.0011,550.000.43%171,817
Aug 8, 202511,470.0011,500.0011,470.0011,500.0011,500.000.26%146,277
Aug 7, 202511,400.0011,580.0011,350.0011,470.0011,470.000.50%84,937
Aug 6, 202511,000.0011,800.0011,000.0011,413.0011,413.003.75%42,174
Aug 5, 202510,850.0011,060.0010,720.0011,000.0011,000.001.86%104,777
Aug 4, 202510,850.0010,850.0010,700.0010,799.0010,799.00-0.47%34,317
Aug 1, 202510,820.0010,896.0010,796.0010,850.0010,850.001.55%35,656
Jul 31, 202510,364.0010,768.0010,244.0010,684.0010,684.002.90%27,083
Jul 30, 202510,500.0010,520.0010,182.0010,383.0010,383.000.60%7,369
Jul 29, 202510,270.0010,519.0010,025.0010,321.0010,321.000.50%10,464
Jul 28, 202510,387.0010,387.0010,200.0010,270.0010,270.00-1.13%6,461
Jul 25, 202510,255.0010,390.0010,255.0010,387.0010,387.001.39%7,814
Jul 24, 202510,205.0010,296.0010,146.0010,245.0010,245.00-0.48%11,899
Jul 23, 202510,326.0010,326.0010,250.0010,294.0010,294.00-0.32%7,978
Jul 22, 202510,400.0010,400.0010,250.0010,327.0010,327.001.20%6,327
Jul 21, 202510,578.0010,578.0010,001.0010,205.0010,205.00-3.52%8,655
Jul 18, 202510,090.0010,790.0010,090.0010,577.0010,577.004.86%35,759
Jul 17, 20259,742.1010,251.009,735.5010,087.0010,087.002.94%20,929
Jul 15, 20259,820.009,900.009,785.309,799.009,799.00-0.25%35,806
Jul 14, 20259,905.309,905.309,790.009,823.709,823.70-0.82%5,859
Jul 11, 20259,855.109,909.909,850.009,905.409,905.400.05%20,039
Jul 10, 20259,890.0010,000.009,835.009,900.009,900.000.07%44,368
Jul 9, 202510,199.0010,199.009,825.009,893.009,893.00-2.20%14,989
Jul 8, 202510,299.0010,344.0010,100.0010,116.0010,116.00-1.78%21,545
Jul 7, 202510,450.0010,450.0010,101.0010,299.0010,299.00-1.89%49,148
Jul 4, 202510,421.0010,497.0010,347.0010,497.0010,497.00-0.03%22,393
Jul 3, 202510,500.0010,501.0010,310.0010,500.0010,500.00-0.94%12,769
Jul 2, 202510,600.0010,650.0010,600.0010,600.0010,600.00-0.80%11,034
Jul 1, 202510,726.0010,726.0010,600.0010,686.0010,686.00-0.37%6,683
Jun 30, 202510,726.0010,837.0010,600.0010,726.0010,726.00-10,366
Jun 27, 202510,669.0010,800.0010,596.0010,726.0010,726.000.06%11,711
Jun 26, 202510,818.0010,819.0010,682.0010,720.0010,720.00-0.91%5,942
Jun 25, 202510,700.0010,850.0010,700.0010,818.0010,818.001.27%8,315
Jun 24, 202510,400.0010,732.0010,400.0010,682.0010,682.002.37%14,028
Jun 23, 202510,580.0010,599.0010,250.0010,435.0010,435.00-1.39%30,631
Jun 19, 202510,503.0010,850.0010,503.0010,582.0010,582.000.75%45,442
Jun 18, 202510,350.0010,597.0010,233.0010,503.0010,503.000.99%37,218