Inversiones La Construcción S.A. (SNSE:ILC)
Chile · Delayed Price · Currency is CLP 21,365
-671 (-3.05%)
Jun 8, 2026, 4:00 PM CLT
SNSE:ILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 22,035.00 | 22,036.00 | 21,000.00 | 21,498.00 | - | -2.44% | 5 |
| Jun 5, 2026 | 22,199.00 | 22,594.00 | 21,986.00 | 22,036.00 | 22,036.00 | -0.81% | 18,842 |
| Jun 4, 2026 | 22,400.00 | 22,893.00 | 22,052.00 | 22,217.00 | 22,217.00 | -0.82% | 16,896 |
| Jun 3, 2026 | 22,697.00 | 22,697.00 | 21,851.00 | 22,400.00 | 22,400.00 | -1.31% | 23,391 |
| Jun 2, 2026 | 22,528.00 | 22,698.00 | 22,290.00 | 22,698.00 | 22,698.00 | -0.01% | 12,184 |
| Jun 1, 2026 | 23,300.00 | 23,500.00 | 22,000.00 | 22,700.00 | 22,700.00 | -2.58% | 93,218 |
| May 29, 2026 | 22,597.00 | 23,300.00 | 22,005.00 | 23,300.00 | 23,300.00 | 4.25% | 120,326 |
| May 28, 2026 | 22,600.00 | 22,990.00 | 22,005.00 | 22,350.00 | 22,350.00 | -0.55% | 63,658 |
| May 27, 2026 | 22,000.00 | 22,650.00 | 21,925.00 | 22,474.00 | 22,474.00 | 4.52% | 46,013 |
| May 26, 2026 | 20,452.00 | 21,708.00 | 20,300.00 | 21,503.00 | 21,503.00 | 5.93% | 92,128 |
| May 25, 2026 | 20,690.00 | 20,690.00 | 19,600.00 | 20,300.00 | 20,300.00 | 0.80% | 38,697 |
| May 22, 2026 | 21,100.00 | 21,700.00 | 20,505.00 | 20,999.00 | 20,139.00 | - | 23,329 |
| May 20, 2026 | 20,401.00 | 21,299.00 | 20,401.00 | 21,000.00 | 20,139.96 | 3.23% | 67,842 |
| May 19, 2026 | 20,542.00 | 20,948.00 | 20,300.00 | 20,343.00 | 19,509.87 | -1.96% | 21,809 |
| May 18, 2026 | 20,201.00 | 23,725.00 | 20,005.00 | 20,750.00 | 19,900.20 | 0.19% | 40,969 |
| May 15, 2026 | 19,799.00 | 21,000.00 | 19,591.00 | 20,710.00 | 19,861.84 | 3.55% | 76,134 |
| May 14, 2026 | 19,800.00 | 20,030.00 | 19,500.00 | 20,000.00 | 19,180.91 | 1.01% | 41,294 |
| May 13, 2026 | 20,550.00 | 20,550.00 | 19,695.00 | 19,800.00 | 18,989.10 | -3.41% | 60,984 |
| May 12, 2026 | 20,199.00 | 20,499.00 | 19,842.00 | 20,499.00 | 19,659.48 | 1.48% | 10,118 |
| May 11, 2026 | 20,001.00 | 20,200.00 | 19,900.00 | 20,200.00 | 19,372.72 | - | 13,894 |
| May 8, 2026 | 20,400.00 | 20,400.00 | 19,831.00 | 20,200.00 | 19,372.72 | -1.29% | 43,485 |
| May 7, 2026 | 20,680.00 | 20,800.00 | 20,443.00 | 20,465.00 | 19,626.87 | -2.03% | 25,882 |
| May 6, 2026 | 20,499.00 | 21,000.00 | 20,117.00 | 20,888.00 | 20,032.55 | 2.90% | 26,736 |
| May 5, 2026 | 20,750.00 | 20,750.00 | 20,102.00 | 20,300.00 | 19,468.63 | -2.17% | 118,385 |
| May 4, 2026 | 20,851.00 | 20,851.00 | 20,351.00 | 20,750.00 | 19,900.20 | -1.10% | 30,576 |
| Apr 30, 2026 | 21,073.00 | 21,300.00 | 20,856.00 | 20,980.00 | 20,120.78 | -0.35% | 33,643 |
| Apr 29, 2026 | 21,200.00 | 21,200.00 | 20,711.00 | 21,054.00 | 20,191.75 | -0.69% | 34,093 |
| Apr 28, 2026 | 21,275.00 | 21,275.00 | 21,001.00 | 21,200.00 | 20,331.77 | -1.34% | 31,119 |
| Apr 27, 2026 | 21,490.00 | 21,500.00 | 21,051.00 | 21,489.00 | 20,608.93 | -0.28% | 97,769 |
| Apr 24, 2026 | 21,430.00 | 21,649.00 | 21,186.00 | 21,550.00 | 20,667.43 | 0.56% | 33,671 |
| Apr 23, 2026 | 21,166.00 | 21,459.00 | 20,856.00 | 21,430.00 | 20,552.35 | 0.23% | 71,503 |
| Apr 22, 2026 | 21,500.00 | 21,780.00 | 20,650.00 | 21,380.00 | 20,504.40 | -0.78% | 53,617 |
| Apr 21, 2026 | 21,750.00 | 21,750.00 | 21,450.00 | 21,548.00 | 20,665.52 | -0.24% | 25,185 |
| Apr 20, 2026 | 21,432.00 | 21,600.00 | 21,431.00 | 21,600.00 | 20,715.39 | -0.92% | 41,620 |
| Apr 17, 2026 | 21,600.00 | 22,100.00 | 21,383.00 | 21,800.00 | 20,907.20 | 0.93% | 48,182 |
| Apr 16, 2026 | 21,560.00 | 21,990.00 | 21,300.00 | 21,600.00 | 20,715.39 | 0.19% | 46,559 |
| Apr 15, 2026 | 20,820.00 | 21,659.00 | 20,820.00 | 21,560.00 | 20,677.02 | 0.73% | 46,564 |
| Apr 14, 2026 | 20,300.00 | 21,480.00 | 20,300.00 | 21,404.00 | 20,527.41 | 5.44% | 46,909 |
| Apr 13, 2026 | 20,990.00 | 21,291.00 | 20,300.00 | 20,300.00 | 19,468.63 | -2.64% | 71,092 |
| Apr 10, 2026 | 20,700.00 | 20,999.00 | 20,655.00 | 20,850.00 | 19,996.10 | 0.72% | 31,921 |
| Apr 9, 2026 | 20,788.00 | 20,985.00 | 20,600.00 | 20,700.00 | 19,852.25 | - | 33,152 |
| Apr 8, 2026 | 21,500.00 | 21,500.00 | 20,520.00 | 20,700.00 | 19,852.25 | 0.50% | 50,031 |
| Apr 7, 2026 | 20,195.00 | 20,699.00 | 19,770.00 | 20,597.00 | 19,753.46 | 1.99% | 25,764 |
| Apr 6, 2026 | 19,901.00 | 20,199.00 | 19,800.00 | 20,195.00 | 19,367.93 | 1.48% | 11,805 |
| Apr 2, 2026 | 20,069.00 | 20,100.00 | 19,500.00 | 19,900.00 | 19,085.01 | -1.49% | 19,515 |
| Apr 1, 2026 | 19,425.00 | 20,249.00 | 19,425.00 | 20,200.00 | 19,372.72 | 4.12% | 83,117 |
| Mar 31, 2026 | 19,800.00 | 19,800.00 | 19,192.00 | 19,400.00 | 18,605.49 | -0.51% | 74,593 |
| Mar 30, 2026 | 19,800.00 | 19,800.00 | 18,800.00 | 19,500.00 | 18,701.39 | -1.52% | 142,203 |
| Mar 27, 2026 | 20,000.00 | 20,000.00 | 19,306.00 | 19,800.00 | 18,989.10 | -1.88% | 93,381 |
| Mar 26, 2026 | 19,975.00 | 20,400.00 | 19,800.00 | 20,180.00 | 19,353.54 | 0.91% | 13,116 |