Ingevec S.A. (SNSE:INGEVEC)
Chile · Delayed Price · Currency is CLP 125.52
+2.85 (2.32%)
Last updated: Nov 7, 2025, 10:25 AM CLT
Ingevec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 123.34 | 129.00 | 123.34 | 125.67 | 125.67 | 2.45% | 5,094,512 |
| Nov 6, 2025 | 122.51 | 125.60 | 121.70 | 122.67 | 122.67 | 0.82% | 889,934 |
| Nov 5, 2025 | 121.67 | 121.67 | 121.67 | 121.67 | 121.67 | - | 138,007 |
| Nov 4, 2025 | 120.00 | 121.90 | 120.00 | 121.67 | 121.67 | 2.55% | 502,812 |
| Nov 3, 2025 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - | 39,434 |
| Oct 30, 2025 | 118.38 | 119.99 | 118.38 | 118.64 | 118.64 | 0.53% | 333,776 |
| Oct 29, 2025 | 118.60 | 118.60 | 118.00 | 118.01 | 118.01 | -0.60% | 316,166 |
| Oct 28, 2025 | 118.73 | 118.73 | 118.73 | 118.72 | 118.72 | - | 16,544 |
| Oct 27, 2025 | 116.49 | 118.74 | 116.49 | 118.72 | 118.72 | 1.48% | 405,342 |
| Oct 24, 2025 | 117.19 | 117.19 | 116.78 | 116.99 | 116.99 | 0.38% | 121,367 |
| Oct 23, 2025 | 117.00 | 117.00 | 117.00 | 116.55 | 116.55 | - | 48,775 |
| Oct 22, 2025 | 116.05 | 116.05 | 116.00 | 116.55 | 116.55 | - | 41,600 |
| Oct 21, 2025 | 116.05 | 116.05 | 116.05 | 116.55 | 116.55 | - | 13,893 |
| Oct 20, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - | 6,650,500 |
| Oct 17, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - | 10 |
| Oct 16, 2025 | 115.61 | 118.24 | 115.61 | 116.55 | 116.55 | 1.30% | 107,813 |
| Oct 15, 2025 | 112.95 | 115.10 | 112.95 | 115.05 | 115.05 | 1.37% | 521,970 |
| Oct 14, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - | 654 |
| Oct 13, 2025 | 114.00 | 114.00 | 114.00 | 113.50 | 113.50 | - | 18,460 |
| Oct 10, 2025 | 113.00 | 113.00 | 113.00 | 113.50 | 113.50 | - | 9,609 |
| Oct 9, 2025 | 114.13 | 114.13 | 114.13 | 113.50 | 113.50 | - | 20,097 |
| Oct 8, 2025 | 112.60 | 113.50 | 110.68 | 113.50 | 113.50 | -0.16% | 2,014,437 |
| Oct 7, 2025 | 114.83 | 114.83 | 113.68 | 113.68 | 113.68 | -1.49% | 226,756 |
| Oct 6, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - | 1,841 |
| Oct 3, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - | 2,621 |
| Oct 2, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - | - |
| Oct 1, 2025 | 115.43 | 115.43 | 115.40 | 115.40 | 115.40 | 0.35% | 100,084 |
| Sep 30, 2025 | 114.32 | 114.32 | 114.32 | 115.00 | 115.00 | - | 17,420 |
| Sep 29, 2025 | 116.52 | 116.52 | 115.00 | 115.00 | 115.00 | -2.13% | 5,046,977 |
| Sep 26, 2025 | 116.52 | 116.52 | 116.52 | 117.50 | 117.50 | - | 10,000 |
| Sep 25, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 5,001 |
| Sep 24, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 2,186 |
| Sep 23, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 9,350 |
| Sep 22, 2025 | 118.60 | 120.00 | 117.50 | 117.50 | 117.50 | -0.42% | 334,819 |
| Sep 17, 2025 | 118.00 | 118.46 | 118.00 | 118.00 | 118.00 | 1.56% | 384,457 |
| Sep 16, 2025 | 115.06 | 124.00 | 115.06 | 116.19 | 116.19 | 1.48% | 1,037,410 |
| Sep 15, 2025 | 114.75 | 114.75 | 114.50 | 114.50 | 114.50 | 0.26% | 2,646,087 |
| Sep 12, 2025 | 114.00 | 116.00 | 114.00 | 114.20 | 114.20 | 0.30% | 2,967,454 |
| Sep 11, 2025 | 113.50 | 114.00 | 113.50 | 113.86 | 113.86 | 0.31% | 445,927 |
| Sep 10, 2025 | 114.73 | 114.73 | 113.50 | 113.51 | 113.51 | -1.55% | 1,748,442 |
| Sep 9, 2025 | 116.59 | 117.33 | 114.46 | 115.30 | 115.30 | -0.64% | 443,404 |
| Sep 8, 2025 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | 0.01% | 568,717 |
| Sep 5, 2025 | 115.08 | 116.53 | 115.08 | 116.03 | 116.03 | 1.35% | 355,584 |
| Sep 4, 2025 | 113.04 | 114.50 | 112.34 | 114.49 | 114.49 | 1.78% | 726,646 |
| Sep 3, 2025 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - | 4,271 |
| Sep 2, 2025 | 113.05 | 113.05 | 112.49 | 112.49 | 112.49 | -0.48% | 3,036,829 |
| Sep 1, 2025 | 111.54 | 113.85 | 111.54 | 113.03 | 113.03 | 1.83% | 822,651 |
| Aug 29, 2025 | 109.42 | 111.91 | 109.42 | 111.00 | 111.00 | 2.78% | 10,537,770 |
| Aug 28, 2025 | 106.50 | 109.00 | 106.50 | 108.00 | 108.00 | 2.50% | 3,966,756 |
| Aug 27, 2025 | 102.48 | 114.40 | 102.48 | 105.37 | 105.37 | 3.92% | 516,791 |