Ingevec S.A. (SNSE:INGEVEC)
Chile · Delayed Price · Currency is CLP 202.89
-1.11 (-0.54%)
At close: Mar 27, 2026
Ingevec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 202.19 | 203.00 | 200.22 | 202.89 | 202.89 | -0.54% | 6,827,251 |
| Mar 26, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 8,307 |
| Mar 25, 2026 | 204.00 | 204.00 | 203.04 | 204.00 | 204.00 | 0.08% | 166,690 |
| Mar 24, 2026 | 204.97 | 204.97 | 199.19 | 203.83 | 203.83 | -1.44% | 559,028 |
| Mar 23, 2026 | 209.28 | 209.28 | 204.88 | 206.80 | 206.80 | -1.67% | 286,356 |
| Mar 20, 2026 | 210.30 | 211.43 | 210.30 | 210.31 | 210.31 | - | 88,141 |
| Mar 19, 2026 | 215.04 | 215.04 | 209.90 | 210.30 | 210.30 | -1.73% | 469,605 |
| Mar 18, 2026 | 210.00 | 215.00 | 210.00 | 214.00 | 214.00 | 2.32% | 1,177,346 |
| Mar 17, 2026 | 204.00 | 210.49 | 204.00 | 209.15 | 209.15 | 3.54% | 330,235 |
| Mar 16, 2026 | 195.03 | 202.00 | 195.03 | 202.00 | 202.00 | 3.59% | 423,995 |
| Mar 13, 2026 | 190.86 | 195.03 | 190.86 | 195.00 | 195.00 | 3.28% | 275,124 |
| Mar 12, 2026 | 184.46 | 190.00 | 184.46 | 188.80 | 188.80 | 2.26% | 321,238 |
| Mar 11, 2026 | 184.65 | 185.55 | 183.77 | 184.62 | 184.62 | -0.02% | 125,707 |
| Mar 10, 2026 | 179.56 | 188.00 | 179.56 | 184.65 | 184.65 | 3.34% | 387,271 |
| Mar 9, 2026 | 175.19 | 178.90 | 174.32 | 178.69 | 178.69 | 1.50% | 441,138 |
| Mar 6, 2026 | 175.00 | 177.19 | 175.00 | 176.05 | 176.05 | 0.54% | 82,333 |
| Mar 5, 2026 | 175.00 | 177.00 | 175.00 | 175.11 | 175.11 | -0.44% | 16,171,604 |
| Mar 4, 2026 | 176.90 | 178.00 | 174.00 | 175.88 | 175.88 | -0.63% | 1,013,476 |
| Mar 3, 2026 | 179.00 | 179.00 | 170.00 | 176.99 | 176.99 | -2.34% | 833,163 |
| Mar 2, 2026 | 183.53 | 183.53 | 179.13 | 181.23 | 181.23 | -1.74% | 236,674 |
| Feb 27, 2026 | 182.17 | 186.50 | 182.17 | 184.43 | 184.43 | 0.75% | 999,885 |
| Feb 26, 2026 | 179.64 | 184.00 | 179.64 | 183.06 | 183.06 | 2.50% | 637,329 |
| Feb 25, 2026 | 177.30 | 180.00 | 177.30 | 178.59 | 178.59 | 0.81% | 361,102 |
| Feb 24, 2026 | 174.90 | 179.50 | 174.58 | 177.15 | 177.15 | 0.84% | 948,739 |
| Feb 23, 2026 | 180.00 | 180.00 | 175.00 | 175.67 | 175.67 | -3.74% | 354,652 |
| Feb 20, 2026 | 180.63 | 185.00 | 180.63 | 182.50 | 182.50 | 0.09% | 48,811 |
| Feb 19, 2026 | 185.65 | 185.65 | 181.30 | 182.33 | 182.33 | -1.51% | 396,907 |
| Feb 18, 2026 | 185.13 | 185.13 | 185.12 | 185.12 | 185.12 | -0.02% | 358,890 |
| Feb 17, 2026 | 188.04 | 188.23 | 184.48 | 185.16 | 185.16 | -1.15% | 485,472 |
| Feb 16, 2026 | 188.28 | 192.00 | 183.36 | 187.32 | 187.32 | -1.49% | 1,230,948 |
| Feb 13, 2026 | 196.15 | 196.15 | 184.00 | 190.15 | 190.15 | -5.46% | 965,976 |
| Feb 12, 2026 | 208.36 | 208.36 | 197.10 | 201.13 | 201.13 | -4.46% | 743,594 |
| Feb 11, 2026 | 211.86 | 211.86 | 209.80 | 210.51 | 210.51 | -1.15% | 141,646 |
| Feb 10, 2026 | 218.00 | 218.00 | 212.00 | 212.96 | 212.96 | -2.22% | 1,136,451 |
| Feb 9, 2026 | 216.67 | 218.00 | 216.67 | 217.80 | 217.80 | 0.52% | 79,531 |
| Feb 6, 2026 | 218.51 | 220.00 | 205.21 | 216.67 | 216.67 | -0.56% | 387,624 |
| Feb 5, 2026 | 219.13 | 219.99 | 214.89 | 217.90 | 217.90 | -0.08% | 297,939 |
| Feb 4, 2026 | 219.25 | 220.00 | 217.00 | 218.08 | 218.08 | -0.23% | 250,931 |
| Feb 3, 2026 | 216.20 | 219.99 | 216.20 | 218.58 | 218.58 | 1.90% | 572,239 |
| Feb 2, 2026 | 209.00 | 227.00 | 209.00 | 214.51 | 214.51 | 2.92% | 1,222,048 |
| Jan 30, 2026 | 204.64 | 214.00 | 204.64 | 208.42 | 208.42 | 2.16% | 383,359 |
| Jan 29, 2026 | 204.00 | 205.00 | 202.98 | 204.01 | 204.01 | 1.22% | 549,929 |
| Jan 28, 2026 | 201.00 | 204.40 | 200.99 | 201.56 | 201.56 | 0.62% | 1,821,422 |
| Jan 27, 2026 | 202.42 | 202.42 | 200.00 | 200.31 | 200.31 | -0.06% | 584,011 |
| Jan 26, 2026 | 191.02 | 203.00 | 189.93 | 200.44 | 200.44 | 5.44% | 860,648 |
| Jan 23, 2026 | 187.10 | 193.50 | 187.10 | 190.09 | 190.09 | 2.62% | 542,858 |
| Jan 22, 2026 | 180.00 | 187.46 | 180.00 | 185.24 | 185.24 | 2.91% | 825,003 |
| Jan 21, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 114,815 |
| Jan 20, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.73% | 480,531 |
| Jan 19, 2026 | 177.50 | 179.26 | 177.50 | 178.69 | 178.69 | 0.67% | 100,633 |