Ingevec S.A. (SNSE:INGEVEC)
Chile · Delayed Price · Currency is CLP 116.03
+1.54 (1.35%)
At close: Sep 5, 2025
Ingevec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 116.04 | 116.04 | 116.04 | 116.04 | - | 0.01% | 568,717 |
| Sep 5, 2025 | 114.70 | 116.53 | 114.70 | 116.03 | - | 1.35% | 355,584 |
| Sep 4, 2025 | 113.04 | 114.50 | 112.34 | 114.49 | - | 1.78% | 966,491 |
| Sep 3, 2025 | 113.04 | 113.04 | 112.49 | 112.49 | - | - | 4,271 |
| Sep 2, 2025 | 113.05 | 113.05 | 112.49 | 112.49 | - | -0.48% | 3,036,829 |
| Sep 1, 2025 | 111.54 | 113.85 | 111.54 | 113.03 | - | 1.83% | 822,651 |
| Aug 29, 2025 | 109.42 | 111.91 | 109.42 | 111.00 | - | 2.78% | 10,537,771 |
| Aug 28, 2025 | 106.05 | 109.00 | 106.05 | 108.00 | - | 2.50% | 3,966,756 |
| Aug 27, 2025 | 102.48 | 114.40 | 102.48 | 105.37 | - | 3.92% | 516,791 |
| Aug 26, 2025 | 101.00 | 102.40 | 101.00 | 101.40 | - | 1.00% | 2,149,728 |
| Aug 25, 2025 | 98.57 | 100.40 | 98.57 | 100.40 | - | 2.34% | 187,618 |
| Aug 22, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | - | 0.20% | 2,039,000 |
| Aug 21, 2025 | 98.14 | 98.14 | 97.90 | 97.90 | - | -0.01% | 1,532,000 |
| Aug 20, 2025 | 97.90 | 97.91 | 97.90 | 97.91 | - | 0.01% | 1,833,400 |
| Aug 19, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | - | 0.48% | 2,043,000 |
| Aug 18, 2025 | 96.53 | 97.43 | 96.53 | 97.43 | - | 1.48% | 3,162,577 |
| Aug 14, 2025 | 94.94 | 96.01 | 94.94 | 96.01 | - | 1.62% | 5,547,354 |
| Aug 13, 2025 | 93.00 | 95.00 | 93.00 | 94.48 | - | 1.48% | 434,546 |
| Aug 12, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | - | - | 17,510 |
| Aug 11, 2025 | 93.55 | 93.55 | 93.10 | 93.10 | - | - | 43,806 |
| Aug 8, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | - | 0.19% | 5,910,000 |
| Aug 7, 2025 | 92.90 | 92.99 | 92.90 | 92.92 | - | 0.38% | 396,999 |
| Aug 6, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | - | - | - |
| Aug 5, 2025 | 92.99 | 92.99 | 92.57 | 92.57 | - | - | 1,030 |
| Aug 4, 2025 | 92.99 | 92.99 | 92.57 | 92.57 | - | - | 1,085 |
| Aug 1, 2025 | 92.99 | 92.99 | 92.57 | 92.57 | - | - | 5,099 |
| Jul 31, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | - | - | - |
| Jul 30, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | - | - | - |
| Jul 29, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | - | - | - |
| Jul 28, 2025 | 92.99 | 92.99 | 92.57 | 92.57 | - | - | 261 |
| Jul 25, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | - | - | - |
| Jul 24, 2025 | 92.99 | 92.99 | 92.57 | 92.57 | - | - | 1,098 |
| Jul 23, 2025 | 92.20 | 92.57 | 92.20 | 92.57 | - | - | 3,903 |
| Jul 22, 2025 | 92.20 | 92.57 | 92.15 | 92.57 | - | - | 1,980 |
| Jul 21, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | - | - | - |
| Jul 18, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | - | - | 399,697 |
| Jul 17, 2025 | 92.12 | 92.57 | 92.12 | 92.57 | - | - | 25,000 |
| Jul 15, 2025 | 93.02 | 93.02 | 92.57 | 92.57 | - | - | 3,336 |
| Jul 14, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | - | - | 134,225 |
| Jul 11, 2025 | 92.12 | 93.00 | 92.12 | 92.57 | - | - | 17,391 |
| Jul 10, 2025 | 92.80 | 92.80 | 92.57 | 92.57 | - | - | 375 |
| Jul 9, 2025 | 94.37 | 94.37 | 92.38 | 92.57 | - | -0.03% | 4,295,023 |
| Jul 8, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | - | 1.31% | 437,636 |
| Jul 7, 2025 | 90.92 | 91.40 | 90.92 | 91.40 | - | 0.96% | 695,103 |
| Jul 4, 2025 | 89.45 | 90.75 | 89.45 | 90.53 | - | 1.73% | 1,017,470 |
| Jul 3, 2025 | 88.90 | 88.99 | 88.90 | 88.99 | - | - | 20,000 |
| Jul 2, 2025 | 89.00 | 89.00 | 88.99 | 88.99 | - | 0.50% | 450,836 |
| Jul 1, 2025 | 87.69 | 88.55 | 87.69 | 88.55 | - | -0.32% | 448,792 |
| Jun 30, 2025 | 90.15 | 90.15 | 88.83 | 88.83 | - | -2.69% | 168,662 |
| Jun 27, 2025 | 89.85 | 91.29 | 89.85 | 91.29 | - | - | 44,564 |