Inversiones La Construcción S.A. (SNSE:ILC)
Chile · Delayed Price · Currency is CLP 23,599
-301 (-1.26%)
Nov 3, 2026, 3:59 PM CLST
SNSE:ILC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 23,733.00 | 23,882.00 | 23,200.00 | 23,599.00 | 23,599.00 | -1.26% | 242,173 |
| Nov 2, 2026 | 23,551.00 | 24,601.00 | 23,550.00 | 23,900.00 | 23,900.00 | - | 70,441 |
| Oct 30, 2026 | 22,981.00 | 23,900.00 | 22,981.00 | 23,900.00 | 23,900.00 | 3.46% | 86,543 |
| Oct 29, 2026 | 23,450.00 | 23,815.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.69% | 21,146 |
| Oct 28, 2026 | 23,250.00 | 23,782.00 | 23,250.00 | 23,498.00 | 23,498.00 | 0.01% | 33,632 |
| Oct 27, 2026 | 23,455.00 | 23,699.00 | 22,350.00 | 23,495.00 | 23,495.00 | 0.50% | 159,308 |
| Oct 26, 2026 | 23,799.00 | 23,799.00 | 22,501.00 | 23,379.00 | 23,379.00 | -1.77% | 110,198 |
| Oct 23, 2026 | 24,249.00 | 24,249.00 | 23,401.00 | 23,800.00 | 23,800.00 | -0.21% | 46,250 |
| Oct 22, 2026 | 24,272.00 | 24,309.00 | 23,061.00 | 23,850.00 | 23,850.00 | -2.25% | 159,965 |
| Oct 21, 2026 | 24,825.00 | 24,825.00 | 24,273.00 | 24,400.00 | 24,400.00 | -2.20% | 115,983 |
| Oct 20, 2026 | 25,498.00 | 25,498.00 | 24,826.00 | 24,950.00 | 24,950.00 | -2.15% | 76,818 |
| Oct 19, 2026 | 25,333.00 | 25,498.00 | 24,832.00 | 25,498.00 | 25,498.00 | 1.22% | 49,146 |
| Oct 16, 2026 | 24,901.00 | 26,000.00 | 24,901.00 | 25,191.00 | 25,191.00 | -0.04% | 60,692 |
| Oct 15, 2026 | 24,900.00 | 25,200.00 | 24,499.00 | 25,200.00 | 25,200.00 | 1.61% | 45,063 |
| Oct 14, 2026 | 24,825.00 | 25,182.00 | 24,546.00 | 24,800.00 | 24,800.00 | -1.59% | 81,175 |
| Oct 13, 2026 | 25,497.00 | 25,497.00 | 24,502.00 | 25,200.00 | 25,200.00 | - | 26,814 |
| Oct 9, 2026 | 25,249.00 | 25,540.00 | 25,000.00 | 25,200.00 | 25,200.00 | -0.20% | 20,993 |
| Oct 8, 2026 | 25,000.00 | 25,766.00 | 24,601.00 | 25,250.00 | 25,250.00 | 0.54% | 32,033 |
| Oct 7, 2026 | 24,747.00 | 25,114.00 | 24,260.00 | 25,114.00 | 25,114.00 | 0.86% | 42,697 |
| Oct 6, 2026 | 24,750.00 | 24,998.00 | 24,608.00 | 24,900.00 | 24,900.00 | 0.81% | 18,281 |
| Oct 5, 2026 | 24,813.00 | 24,951.00 | 24,500.00 | 24,700.00 | 24,700.00 | -0.42% | 39,007 |
| Oct 2, 2026 | 24,800.00 | 25,124.00 | 24,690.00 | 24,805.00 | 24,805.00 | 0.02% | 31,687 |
| Oct 1, 2026 | 24,999.00 | 25,000.00 | 24,646.00 | 24,800.00 | 24,800.00 | -0.27% | 29,675 |
| Sep 30, 2026 | 24,701.00 | 25,201.00 | 24,701.00 | 24,867.00 | 24,867.00 | 0.73% | 63,113 |
| Sep 29, 2026 | 25,290.00 | 25,290.00 | 24,500.00 | 24,687.00 | 24,687.00 | -0.46% | 56,094 |
| Sep 28, 2026 | 25,000.00 | 25,098.00 | 24,566.00 | 24,800.00 | 24,800.00 | -0.80% | 32,813 |
| Sep 25, 2026 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.96% | 17,263 |
| Sep 24, 2026 | 25,549.00 | 25,690.00 | 25,250.00 | 25,500.00 | 25,500.00 | -0.19% | 37,296 |
| Sep 23, 2026 | 25,425.00 | 25,810.00 | 25,024.00 | 25,549.00 | 25,549.00 | 2.11% | 37,219 |
| Sep 22, 2026 | 24,929.00 | 25,277.00 | 24,929.00 | 25,020.00 | 25,020.00 | 1.13% | 56,560 |
| Sep 21, 2026 | 24,100.00 | 24,918.00 | 24,100.00 | 24,741.00 | 24,741.00 | -1.04% | 105,672 |
| Sep 17, 2026 | 24,630.00 | 25,000.00 | 24,380.00 | 25,000.00 | 25,000.00 | 3.13% | 28,945 |
| Sep 16, 2026 | 23,990.00 | 24,480.00 | 23,840.00 | 24,241.00 | 24,241.00 | 1.68% | 17,925 |
| Sep 15, 2026 | 24,200.00 | 24,230.00 | 23,616.00 | 23,840.00 | 23,840.00 | -1.44% | 84,136 |
| Sep 14, 2026 | 23,999.00 | 24,199.00 | 23,600.00 | 24,189.00 | 24,189.00 | 0.79% | 74,057 |
| Sep 11, 2026 | 24,138.00 | 24,138.00 | 23,595.00 | 23,999.00 | 23,999.00 | -0.58% | 30,080 |
| Sep 10, 2026 | 24,199.00 | 24,200.00 | 23,609.00 | 24,139.00 | 24,139.00 | -0.25% | 20,015 |
| Sep 9, 2026 | 24,499.00 | 24,499.00 | 23,750.00 | 24,199.00 | 24,199.00 | -1.23% | 43,868 |
| Sep 8, 2026 | 24,700.00 | 24,700.00 | 24,061.00 | 24,500.00 | 24,500.00 | -0.81% | 50,496 |
| Sep 7, 2026 | 24,770.00 | 24,979.00 | 24,480.00 | 24,699.00 | 24,699.00 | -0.29% | 15,135 |
| Sep 4, 2026 | 24,550.00 | 24,770.00 | 24,288.00 | 24,770.00 | 24,770.00 | 0.90% | 22,824 |
| Sep 3, 2026 | 24,501.00 | 24,771.00 | 24,199.00 | 24,550.00 | 24,550.00 | -1.00% | 49,298 |
| Sep 2, 2026 | 24,802.00 | 25,125.00 | 24,627.00 | 24,799.00 | 24,799.00 | -1.59% | 30,057 |
| Sep 1, 2026 | 25,700.00 | 25,700.00 | 24,600.00 | 25,200.00 | 25,200.00 | -1.17% | 44,816 |
| 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 |