Ingevec S.A. (SNSE:INGEVEC)
Chile · Delayed Price · Currency is CLP 118.00
+1.81 (1.56%)
At close: Sep 17, 2025
Ingevec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 101.00 | 102.40 | 101.00 | 101.40 | 101.40 | 1.00% | 2,149,728 |
| Aug 25, 2025 | 98.57 | 100.40 | 98.57 | 100.40 | 100.40 | 2.34% | 187,618 |
| Aug 22, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 0.20% | 2,039,000 |
| Aug 21, 2025 | 98.14 | 98.14 | 97.90 | 97.90 | 97.90 | -0.01% | 1,532,000 |
| Aug 20, 2025 | 97.90 | 97.90 | 97.90 | 97.91 | 97.91 | 0.01% | 1,833,400 |
| Aug 19, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.48% | 2,043,000 |
| Aug 18, 2025 | 96.53 | 97.43 | 96.53 | 97.43 | 97.43 | 1.48% | 3,162,577 |
| Aug 14, 2025 | 94.94 | 96.00 | 94.94 | 96.01 | 96.01 | 1.62% | 5,547,354 |
| Aug 13, 2025 | 93.00 | 95.00 | 93.00 | 94.48 | 94.48 | 1.48% | 434,546 |
| Aug 12, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - | 17,510 |
| Aug 11, 2025 | 93.55 | 93.55 | 93.55 | 93.10 | 93.10 | - | 43,806 |
| Aug 8, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.19% | 5,910,000 |
| Aug 7, 2025 | 92.90 | 92.99 | 92.90 | 92.92 | 92.92 | 0.38% | 396,999 |
| Aug 6, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | - |
| Aug 5, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 1,030 |
| Aug 4, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 1,085 |
| Aug 1, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 5,099 |
| Jul 31, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | - |
| Jul 30, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | - |
| Jul 29, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | - |
| Jul 28, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 261 |
| Jul 25, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | - |
| Jul 24, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 1,098 |
| Jul 23, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 3,903 |
| Jul 22, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 1,980 |
| Jul 21, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | - |
| Jul 18, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 399,697 |
| Jul 17, 2025 | 92.12 | 92.12 | 92.12 | 92.57 | 92.57 | - | 25,000 |