Inversiones La Construcción S.A. (SNSE:ILC)
Chile · Delayed Price · Currency is CLP 25,499
-1 (0.00%)
Aug 31, 2026, 3:59 PM CLT
SNSE:ILC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 25,990.00 | 25,990.00 | 24,930.00 | 25,499.00 | 25,499.00 | - | 176,580 |
| Aug 28, 2026 | 25,598.00 | 25,989.00 | 25,280.00 | 25,500.00 | 25,500.00 | -0.38% | 13,843 |
| Aug 27, 2026 | 25,500.00 | 25,598.00 | 25,225.00 | 25,598.00 | 25,598.00 | 1.17% | 93,751 |
| Aug 26, 2026 | 25,290.00 | 25,500.00 | 25,001.00 | 25,301.00 | 25,301.00 | 1.61% | 26,743 |
| Aug 25, 2026 | 24,803.00 | 25,300.00 | 24,779.00 | 24,900.00 | 24,900.00 | -0.40% | 33,094 |
| Aug 24, 2026 | 24,500.00 | 25,500.00 | 24,425.00 | 24,999.00 | 24,999.00 | 2.35% | 45,411 |
| Aug 21, 2026 | 24,450.00 | 24,750.00 | 24,251.00 | 24,425.00 | 24,425.00 | 0.93% | 11,029 |
| Aug 20, 2026 | 24,450.00 | 24,598.00 | 24,201.00 | 24,201.00 | 24,201.00 | -1.02% | 9,186 |
| Aug 19, 2026 | 24,349.00 | 24,837.00 | 24,222.00 | 24,450.00 | 24,450.00 | 0.41% | 69,517 |
| Aug 18, 2026 | 24,799.00 | 24,799.00 | 24,152.00 | 24,349.00 | 24,349.00 | -1.28% | 77,118 |
| Aug 17, 2026 | 24,401.00 | 24,665.00 | 24,102.00 | 24,665.00 | 24,665.00 | 1.08% | 33,793 |
| Aug 14, 2026 | 24,038.00 | 24,401.00 | 23,704.00 | 24,401.00 | 24,401.00 | 1.51% | 18,474 |
| Aug 13, 2026 | 23,800.00 | 24,038.00 | 23,330.00 | 24,038.00 | 24,038.00 | 1.00% | 21,637 |
| Aug 12, 2026 | 24,000.00 | 24,500.00 | 23,461.00 | 23,800.00 | 23,800.00 | -0.83% | 27,025 |
| Aug 11, 2026 | 24,000.00 | 24,499.00 | 23,501.00 | 24,000.00 | 24,000.00 | - | 8,333 |
| Aug 10, 2026 | 23,386.00 | 24,012.00 | 23,386.00 | 24,000.00 | 24,000.00 | 0.18% | 30,662 |
| Aug 7, 2026 | 23,289.00 | 23,998.00 | 23,282.00 | 23,957.00 | 23,957.00 | 3.99% | 83,516 |
| Aug 6, 2026 | 22,600.00 | 23,100.00 | 22,595.00 | 23,037.00 | 23,037.00 | 1.93% | 40,712 |
| Aug 5, 2026 | 22,470.00 | 22,600.00 | 22,400.00 | 22,600.00 | 22,600.00 | 2.14% | 47,616 |
| Aug 4, 2026 | 21,650.00 | 22,450.00 | 21,650.00 | 22,127.00 | 22,127.00 | 2.19% | 19,687 |
| Aug 3, 2026 | 21,499.00 | 22,001.00 | 21,499.00 | 21,652.00 | 21,652.00 | -0.22% | 21,193 |
| Jul 31, 2026 | 21,650.00 | 21,982.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.70% | 229,391 |
| Jul 30, 2026 | 21,325.00 | 21,560.00 | 21,291.00 | 21,550.00 | 21,550.00 | 1.08% | 56,378 |
| Jul 29, 2026 | 21,103.00 | 21,559.00 | 21,103.00 | 21,320.00 | 21,320.00 | 0.33% | 12,611 |
| Jul 28, 2026 | 21,417.00 | 21,467.00 | 21,092.00 | 21,250.00 | 21,250.00 | -0.78% | 23,949 |
| Jul 27, 2026 | 21,649.00 | 21,649.00 | 21,300.00 | 21,417.00 | 21,417.00 | -0.42% | 11,454 |
| Jul 24, 2026 | 21,500.00 | 21,649.00 | 21,075.00 | 21,508.00 | 21,508.00 | 0.04% | 9,098 |
| Jul 23, 2026 | 21,650.00 | 21,650.00 | 20,999.00 | 21,500.00 | 21,500.00 | -0.38% | 96,071 |
| Jul 22, 2026 | 21,500.00 | 21,699.00 | 21,470.00 | 21,583.00 | 21,583.00 | 0.39% | 5,022 |
| Jul 21, 2026 | 21,399.00 | 21,570.00 | 21,200.00 | 21,500.00 | 21,500.00 | 0.47% | 52,384 |
| Jul 20, 2026 | 21,450.00 | 21,660.00 | 21,199.00 | 21,399.00 | 21,399.00 | -0.24% | 7,368 |
| Jul 17, 2026 | 21,363.00 | 21,635.00 | 21,250.00 | 21,450.00 | 21,450.00 | -1.24% | 61,387 |
| Jul 15, 2026 | 21,449.00 | 21,800.00 | 21,300.00 | 21,719.00 | 21,719.00 | 1.25% | 13,735 |
| Jul 14, 2026 | 21,540.00 | 21,600.00 | 21,200.00 | 21,450.00 | 21,450.00 | -0.42% | 28,673 |
| Jul 13, 2026 | 21,600.00 | 21,709.00 | 21,410.00 | 21,540.00 | 21,540.00 | -1.18% | 36,059 |
| Jul 10, 2026 | 21,860.00 | 21,860.00 | 21,500.00 | 21,798.00 | 21,798.00 | -0.28% | 14,929 |
| Jul 9, 2026 | 21,652.00 | 21,870.00 | 21,546.00 | 21,860.00 | 21,860.00 | -0.05% | 14,955 |
| Jul 8, 2026 | 21,700.00 | 21,870.00 | 21,399.00 | 21,870.00 | 21,870.00 | 0.78% | 36,031 |
| Jul 7, 2026 | 22,064.00 | 22,064.00 | 21,700.00 | 21,700.00 | 21,700.00 | -1.72% | 59,506 |
| Jul 6, 2026 | 22,114.00 | 22,291.00 | 21,900.00 | 22,080.00 | 22,080.00 | -0.97% | 28,395 |
| Jul 3, 2026 | 22,330.00 | 22,330.00 | 22,080.00 | 22,296.00 | 22,296.00 | -0.14% | 24,534 |
| Jul 2, 2026 | 22,051.00 | 22,338.00 | 22,051.00 | 22,327.00 | 22,327.00 | 1.49% | 14,075 |
| Jul 1, 2026 | 22,200.00 | 22,899.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.12% | 27,258 |
| Jun 30, 2026 | 21,810.00 | 22,470.00 | 21,600.00 | 22,250.00 | 22,250.00 | 1.15% | 40,405 |
| Jun 26, 2026 | 21,970.00 | 22,127.00 | 21,779.00 | 21,996.00 | 21,996.00 | 0.16% | 9,490 |
| Jun 25, 2026 | 21,660.00 | 22,177.00 | 21,660.00 | 21,960.00 | 21,960.00 | 0.41% | 27,314 |
| Jun 24, 2026 | 22,199.00 | 22,199.00 | 21,700.00 | 21,870.00 | 21,870.00 | -0.14% | 10,257 |
| Jun 23, 2026 | 22,000.00 | 22,500.00 | 21,702.00 | 21,900.00 | 21,900.00 | -0.45% | 33,299 |
| Jun 22, 2026 | 21,743.00 | 23,299.00 | 21,743.00 | 22,000.00 | 22,000.00 | 1.46% | 45,872 |
| Jun 19, 2026 | 21,200.00 | 21,899.00 | 21,200.00 | 21,684.00 | 21,684.00 | 3.01% | 30,221 |