Ingevec S.A. (SNSE:INGEVEC)
Chile · Delayed Price · Currency is CLP 92.57
0.00 (0.00%)
At close: Jul 25, 2025, 4:00 PM CLT
Qualtrics International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 90.19 | 91.29 | 90.19 | 91.29 | - | - | 44,396 |
| Jun 25, 2025 | 90.16 | 91.29 | 90.16 | 91.29 | - | -0.14% | 175,935 |
| Jun 24, 2025 | 92.84 | 92.84 | 91.25 | 91.42 | - | -2.93% | 154,117 |
| Jun 23, 2025 | 94.18 | 94.18 | 94.18 | 94.18 | - | - | - |
| Jun 19, 2025 | 94.00 | 94.18 | 94.00 | 94.18 | - | - | 530 |
| Jun 18, 2025 | 96.30 | 96.30 | 94.17 | 94.18 | - | -2.27% | 338,961 |
| Jun 17, 2025 | 95.11 | 96.37 | 95.11 | 96.37 | - | - | 368,213 |
| Jun 16, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | - | - | - |
| Jun 13, 2025 | 95.33 | 96.37 | 95.33 | 96.37 | - | - | 41,938 |
| Jun 12, 2025 | 95.30 | 96.37 | 95.30 | 96.37 | - | - | 41,951 |
| Jun 11, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | - | - | - |
| Jun 10, 2025 | 96.00 | 96.54 | 96.00 | 96.37 | - | -1.03% | 83,233 |
| Jun 9, 2025 | 96.92 | 97.37 | 96.44 | 97.37 | - | - | 4,615 |
| Jun 6, 2025 | 98.50 | 98.50 | 97.32 | 97.37 | - | -2.62% | 302,793 |
| Jun 5, 2025 | 99.30 | 99.99 | 99.06 | 99.99 | - | - | 46,386 |
| Jun 4, 2025 | 99.75 | 99.99 | 99.51 | 99.99 | - | - | 44,631 |
| Jun 3, 2025 | 99.80 | 99.99 | 99.80 | 99.99 | - | - | 40,999 |
| Jun 2, 2025 | 99.50 | 99.99 | 99.50 | 99.99 | - | - | 3,298 |
| May 30, 2025 | 99.00 | 99.99 | 99.00 | 99.99 | - | - | 14,385 |
| May 29, 2025 | 99.51 | 99.99 | 99.31 | 99.99 | - | - | 53,500 |
| May 28, 2025 | 99.51 | 99.99 | 99.51 | 99.99 | - | - | 4,017 |
| May 27, 2025 | 100.00 | 100.00 | 99.99 | 99.99 | - | -0.01% | 206,269 |
| May 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | - | - | 623,010 |
| May 23, 2025 | 99.54 | 100.00 | 99.54 | 100.00 | - | 0.81% | 230,293 |
| May 22, 2025 | 99.00 | 99.20 | 99.00 | 99.20 | - | 0.29% | 427,752 |
| May 20, 2025 | 97.73 | 98.94 | 97.73 | 98.91 | - | 1.46% | 1,645,380 |
| May 19, 2025 | 96.99 | 97.75 | 96.50 | 97.49 | - | -2.46% | 831,520 |
| May 16, 2025 | 99.00 | 101.17 | 99.00 | 99.95 | - | 0.96% | 466,080 |
| May 15, 2025 | 97.79 | 99.00 | 97.79 | 99.00 | - | 1.43% | 711,525 |