Inversiones La Construcción S.A. (SNSE:ILC)
Chile · Delayed Price · Currency is CLP 25,000
+759 (3.13%)
Sep 17, 2026, 1:04 PM CLT
SNSE:ILC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |