Inversiones La Construcción S.A. (SNSE:ILC)
Chile · Delayed Price · Currency is CLP 20,521
-229 (-1.10%)
May 19, 2026, 3:26 PM CLT
SNSE:ILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 20,543.00 | 20,948.00 | 20,300.00 | 20,740.00 | - | -0.05% | 4,573 |
| May 18, 2026 | 20,201.00 | 23,725.00 | 20,005.00 | 20,750.00 | 20,750.00 | 0.19% | 40,969 |
| May 15, 2026 | 19,799.00 | 21,000.00 | 19,591.00 | 20,710.00 | 20,710.00 | 3.55% | 76,134 |
| May 14, 2026 | 19,800.00 | 20,030.00 | 19,500.00 | 20,000.00 | 20,000.00 | 1.01% | 41,294 |
| May 13, 2026 | 20,550.00 | 20,550.00 | 19,695.00 | 19,800.00 | 19,800.00 | -3.41% | 60,984 |
| May 12, 2026 | 20,199.00 | 20,499.00 | 19,842.00 | 20,499.00 | 20,499.00 | 1.48% | 10,118 |
| May 11, 2026 | 20,001.00 | 20,200.00 | 19,900.00 | 20,200.00 | 20,200.00 | - | 13,894 |
| May 8, 2026 | 20,400.00 | 20,400.00 | 19,831.00 | 20,200.00 | 20,200.00 | -1.29% | 43,485 |
| May 7, 2026 | 20,680.00 | 20,800.00 | 20,443.00 | 20,465.00 | 20,465.00 | -2.03% | 25,882 |
| May 6, 2026 | 20,499.00 | 21,000.00 | 20,117.00 | 20,888.00 | 20,888.00 | 2.90% | 26,736 |
| May 5, 2026 | 20,750.00 | 20,750.00 | 20,102.00 | 20,300.00 | 20,300.00 | -2.17% | 118,385 |
| May 4, 2026 | 20,851.00 | 20,851.00 | 20,351.00 | 20,750.00 | 20,750.00 | -1.10% | 30,576 |
| Apr 30, 2026 | 21,073.00 | 21,300.00 | 20,856.00 | 20,980.00 | 20,980.00 | -0.35% | 33,643 |
| Apr 29, 2026 | 21,200.00 | 21,200.00 | 20,711.00 | 21,054.00 | 21,054.00 | -0.69% | 34,093 |
| Apr 28, 2026 | 21,275.00 | 21,275.00 | 21,001.00 | 21,200.00 | 21,200.00 | -1.34% | 31,119 |
| Apr 27, 2026 | 21,490.00 | 21,500.00 | 21,051.00 | 21,489.00 | 21,489.00 | -0.28% | 97,769 |
| Apr 24, 2026 | 21,430.00 | 21,649.00 | 21,186.00 | 21,550.00 | 21,550.00 | 0.56% | 33,671 |
| Apr 23, 2026 | 21,166.00 | 21,459.00 | 20,856.00 | 21,430.00 | 21,430.00 | 0.23% | 71,503 |
| Apr 22, 2026 | 21,500.00 | 21,780.00 | 20,650.00 | 21,380.00 | 21,380.00 | -0.78% | 53,617 |
| Apr 21, 2026 | 21,750.00 | 21,750.00 | 21,450.00 | 21,548.00 | 21,548.00 | -0.24% | 25,185 |
| Apr 20, 2026 | 21,432.00 | 21,600.00 | 21,431.00 | 21,600.00 | 21,600.00 | -0.92% | 41,620 |
| Apr 17, 2026 | 21,600.00 | 22,100.00 | 21,383.00 | 21,800.00 | 21,800.00 | 0.93% | 48,182 |
| Apr 16, 2026 | 21,560.00 | 21,990.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.19% | 46,559 |
| Apr 15, 2026 | 20,820.00 | 21,659.00 | 20,820.00 | 21,560.00 | 21,560.00 | 0.73% | 46,564 |
| Apr 14, 2026 | 20,300.00 | 21,480.00 | 20,300.00 | 21,404.00 | 21,404.00 | 5.44% | 46,909 |
| Apr 13, 2026 | 20,990.00 | 21,291.00 | 20,300.00 | 20,300.00 | 20,300.00 | -2.64% | 71,092 |
| Apr 10, 2026 | 20,700.00 | 20,999.00 | 20,655.00 | 20,850.00 | 20,850.00 | 0.72% | 31,921 |
| Apr 9, 2026 | 20,788.00 | 20,985.00 | 20,600.00 | 20,700.00 | 20,700.00 | - | 33,152 |
| Apr 8, 2026 | 21,500.00 | 21,500.00 | 20,520.00 | 20,700.00 | 20,700.00 | 0.50% | 50,031 |
| Apr 7, 2026 | 20,195.00 | 20,699.00 | 19,770.00 | 20,597.00 | 20,597.00 | 1.99% | 25,764 |
| Apr 6, 2026 | 19,901.00 | 20,199.00 | 19,800.00 | 20,195.00 | 20,195.00 | 1.48% | 11,805 |
| Apr 2, 2026 | 20,069.00 | 20,100.00 | 19,500.00 | 19,900.00 | 19,900.00 | -1.49% | 19,515 |
| Apr 1, 2026 | 19,425.00 | 20,249.00 | 19,425.00 | 20,200.00 | 20,200.00 | 4.12% | 83,117 |
| Mar 31, 2026 | 19,800.00 | 19,800.00 | 19,192.00 | 19,400.00 | 19,400.00 | -0.51% | 74,593 |
| Mar 30, 2026 | 19,800.00 | 19,800.00 | 18,800.00 | 19,500.00 | 19,500.00 | -1.52% | 142,203 |
| Mar 27, 2026 | 20,000.00 | 20,000.00 | 19,306.00 | 19,800.00 | 19,800.00 | -1.88% | 93,381 |
| Mar 26, 2026 | 19,975.00 | 20,400.00 | 19,800.00 | 20,180.00 | 20,180.00 | 0.91% | 13,116 |
| Mar 25, 2026 | 20,450.00 | 20,450.00 | 19,798.00 | 19,999.00 | 19,999.00 | -1.24% | 78,047 |
| Mar 24, 2026 | 20,391.00 | 20,613.00 | 19,803.00 | 20,250.00 | 20,250.00 | -2.03% | 109,798 |
| Mar 23, 2026 | 21,000.00 | 21,450.00 | 20,001.00 | 20,670.00 | 20,670.00 | -1.57% | 71,148 |
| Mar 20, 2026 | 21,400.00 | 21,400.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.94% | 34,483 |
| Mar 19, 2026 | 21,200.00 | 21,200.00 | 20,517.00 | 21,200.00 | 21,200.00 | - | 63,683 |
| Mar 18, 2026 | 21,001.00 | 21,497.00 | 20,800.00 | 21,201.00 | 21,201.00 | 0.95% | 31,486 |
| Mar 17, 2026 | 21,100.00 | 21,100.00 | 20,821.00 | 21,001.00 | 21,001.00 | 0.03% | 53,632 |
| Mar 16, 2026 | 21,200.00 | 21,200.00 | 20,787.00 | 20,995.00 | 20,995.00 | 0.45% | 83,473 |
| Mar 13, 2026 | 21,000.00 | 21,199.00 | 20,501.00 | 20,900.00 | 20,900.00 | -0.48% | 58,717 |
| Mar 12, 2026 | 20,795.00 | 21,000.00 | 20,231.00 | 21,000.00 | 21,000.00 | 0.94% | 90,055 |
| Mar 11, 2026 | 20,800.00 | 20,998.00 | 20,501.00 | 20,805.00 | 20,805.00 | 0.74% | 25,451 |
| Mar 10, 2026 | 19,700.00 | 20,700.00 | 19,700.00 | 20,653.00 | 20,653.00 | 4.84% | 29,146 |
| Mar 9, 2026 | 19,990.00 | 19,990.00 | 19,471.00 | 19,700.00 | 19,700.00 | -1.99% | 95,046 |