Skip to main content
logo
Instituto de Diagnóstico S.A. (SNSE:INDISA)
Chile flag Chile · Delayed Price · Currency is CLP
2,336.30
-7.20 (-0.31%)
At close: Jul 28, 2025, 4:00 PM CLT

Avangrid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20252,498.802,506.902,498.802,503.20-2.61%18,096
Jul 30, 20252,390.002,439.502,390.002,439.50-2.30%25,221
Jul 29, 20252,384.102,389.602,384.102,384.70-2.07%5,783
Jul 28, 20252,330.602,379.002,327.602,336.30--0.31%12,378
Jul 25, 20252,343.502,343.502,343.502,343.50---
Jul 24, 20252,343.502,343.502,343.502,343.50---
Jul 23, 20252,338.202,343.502,289.002,343.50-2.36%45,670
Jul 22, 20252,289.542,289.542,289.542,289.54--958
Jul 21, 20252,329.282,329.282,289.542,289.54-0.31%5,817
Jul 18, 20252,250.092,282.532,250.092,282.53-1.83%36,855
Jul 17, 20252,226.232,259.642,226.232,241.52-0.97%125,020
Jul 15, 20252,223.502,250.002,220.002,220.00--619
Jul 14, 20252,220.002,220.002,220.002,220.00-2.50%100,000
Jul 11, 20252,165.002,165.902,165.002,165.90--1,627
Jul 10, 20252,165.902,165.902,165.902,165.90-2.84%5,000
Jul 9, 20252,106.502,106.502,106.102,106.10--31
Jul 8, 20252,106.102,106.102,106.102,106.10---
Jul 7, 20252,106.102,106.102,106.102,106.10---
Jul 4, 20252,106.102,106.102,106.102,106.10---
Jul 3, 20252,105.002,106.102,105.002,106.10--461
Jul 2, 20252,108.002,108.002,105.002,106.10-0.29%25,000
Jul 1, 20252,100.002,100.002,100.002,100.00---
Jun 30, 20252,100.002,100.002,100.002,100.00---
Jun 27, 20252,100.002,100.002,100.002,100.00---
Jun 26, 20252,100.002,100.002,100.002,100.00---
Jun 25, 20252,100.002,100.002,100.002,100.00---
Jun 24, 20252,100.002,100.002,100.002,100.00--20
Jun 23, 20252,100.002,100.002,100.002,100.00---
Jun 19, 20252,100.102,100.102,100.002,100.00--48,955
Jun 18, 20252,100.002,100.002,100.002,100.00---
Jun 17, 20252,090.002,100.002,090.002,100.00-0.44%10,690
Jun 16, 20252,100.002,100.002,090.802,090.80--494
Jun 13, 20252,090.802,090.802,090.802,090.80---
Jun 12, 20252,090.802,090.802,090.802,090.80---
Jun 11, 20252,148.002,148.002,090.802,090.80--2,422
Jun 10, 20252,090.802,090.802,090.802,090.80---
Jun 9, 20252,090.802,090.802,090.802,090.80---
Jun 6, 20252,090.802,090.802,090.802,090.80---
Jun 5, 20252,090.002,100.002,090.002,090.80--313
Jun 4, 20252,090.802,090.802,090.802,090.80--124
Jun 3, 20252,048.902,091.002,040.802,090.80--0.27%28,637
Jun 2, 20252,096.402,096.402,096.402,096.40---
May 30, 20252,150.002,150.002,093.002,096.40--0.17%23,816
May 29, 20252,100.002,131.502,100.002,100.00-1.42%7,001
May 28, 20252,071.002,071.002,070.502,070.50-1.00%10,000
May 27, 20252,050.002,050.002,050.002,050.00---
May 26, 20252,050.002,050.002,050.002,050.00---
May 23, 20252,050.002,050.002,050.002,050.00---
May 22, 20252,050.002,060.002,050.002,050.00--1,932
May 20, 20252,030.002,050.002,030.002,050.00-0.99%113,764