Ingevec S.A. (SNSE:INGEVEC)
Chile · Delayed Price · Currency is CLP 199.69
-0.31 (-0.16%)
At close: May 29, 2026
Ingevec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 200.50 | 200.50 | 200.00 | 200.00 | 200.00 | -0.11% | 5,400,324 |
| May 27, 2026 | 200.17 | 200.22 | 200.17 | 200.22 | 200.22 | 0.11% | 60,082 |
| May 26, 2026 | 201.00 | 201.10 | 200.00 | 200.00 | 200.00 | -0.45% | 11,275,520 |
| May 25, 2026 | 198.98 | 201.00 | 198.98 | 200.91 | 200.91 | 1.46% | 366,710 |
| May 22, 2026 | 199.96 | 199.96 | 197.00 | 198.01 | 198.01 | -0.49% | 41,227 |
| May 20, 2026 | 198.10 | 203.00 | 198.10 | 198.99 | 198.99 | 0.94% | 406,517 |
| May 19, 2026 | 196.00 | 200.00 | 196.00 | 197.14 | 197.14 | 0.77% | 465,223 |
| May 18, 2026 | 195.64 | 195.64 | 195.64 | 195.64 | 195.64 | - | 194 |
| May 15, 2026 | 194.47 | 196.26 | 194.47 | 195.64 | 195.64 | 0.59% | 256,042 |
| May 14, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - | 3,982 |
| May 13, 2026 | 197.00 | 197.00 | 194.48 | 194.50 | 194.50 | -0.67% | 197,364 |
| May 12, 2026 | 197.76 | 197.76 | 197.76 | 195.82 | 195.82 | - | 24,519 |
| May 11, 2026 | 196.00 | 196.00 | 196.00 | 195.82 | 195.82 | - | 27,814 |
| May 8, 2026 | 194.00 | 196.84 | 194.00 | 195.82 | 195.82 | 0.94% | 53,271 |
| May 7, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 3,290 |
| May 6, 2026 | 193.15 | 193.15 | 193.15 | 194.00 | 194.00 | - | 13,622 |
| May 5, 2026 | 193.06 | 194.00 | 193.06 | 194.00 | 194.00 | -0.45% | 262,807 |
| May 4, 2026 | 196.60 | 196.60 | 193.00 | 194.88 | 194.88 | 0.07% | 209,384 |
| Apr 30, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 194.75 | - | 1,544 |
| Apr 29, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 194.75 | - | 2,233 |
| Apr 28, 2026 | 201.56 | 201.56 | 199.55 | 199.95 | 194.75 | -1.48% | 75,700 |
| Apr 27, 2026 | 202.95 | 202.95 | 202.95 | 202.95 | 197.67 | - | 2,816 |
| Apr 24, 2026 | 202.95 | 202.95 | 202.95 | 202.95 | 197.67 | - | 4,093 |
| Apr 23, 2026 | 202.82 | 204.30 | 200.25 | 202.95 | 197.67 | -1.12% | 60,957 |
| Apr 22, 2026 | 207.18 | 207.18 | 205.25 | 205.25 | 199.91 | -1.12% | 1,600,090 |
| Apr 21, 2026 | 208.35 | 209.37 | 200.00 | 207.57 | 202.17 | -0.86% | 1,343,961 |
| Apr 20, 2026 | 208.97 | 208.97 | 207.03 | 209.37 | 203.93 | - | 32,887 |
| Apr 17, 2026 | 210.89 | 212.99 | 209.00 | 209.37 | 203.93 | 0.06% | 133,060 |
| Apr 16, 2026 | 209.47 | 209.47 | 209.47 | 209.24 | 203.80 | - | 16,340 |
| Apr 15, 2026 | 207.00 | 209.24 | 207.00 | 209.24 | 203.80 | 1.67% | 165,320 |
| Apr 14, 2026 | 203.76 | 206.83 | 203.76 | 205.81 | 200.46 | 0.99% | 244,386 |
| Apr 13, 2026 | 205.62 | 205.62 | 203.61 | 203.79 | 198.49 | -1.37% | 148,222 |
| Apr 10, 2026 | 206.63 | 206.63 | 206.63 | 206.63 | 201.26 | - | 755 |
| Apr 9, 2026 | 206.61 | 206.63 | 206.61 | 206.63 | 201.26 | 0.50% | 3,409,885 |
| Apr 8, 2026 | 202.80 | 206.03 | 202.80 | 205.61 | 200.26 | 1.26% | 82,935 |
| Apr 7, 2026 | 202.07 | 202.07 | 202.07 | 203.06 | 197.78 | - | 23,001 |
| Apr 6, 2026 | 203.00 | 203.00 | 202.80 | 203.06 | 197.78 | - | 16,797 |
| Apr 2, 2026 | 202.07 | 202.07 | 202.07 | 203.06 | 197.78 | - | 13,841 |
| Apr 1, 2026 | 204.79 | 204.79 | 203.00 | 203.06 | 197.78 | -0.46% | 123,680 |
| Mar 31, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 198.69 | 0.30% | 110,376 |
| Mar 30, 2026 | 201.09 | 203.90 | 201.02 | 203.39 | 198.10 | 0.25% | 225,651 |
| Mar 27, 2026 | 202.19 | 203.00 | 200.22 | 202.89 | 197.61 | -0.54% | 6,827,251 |
| Mar 26, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 198.69 | - | 8,307 |
| Mar 25, 2026 | 204.00 | 204.00 | 203.04 | 204.00 | 198.69 | 0.08% | 166,690 |
| Mar 24, 2026 | 204.97 | 204.97 | 199.19 | 203.83 | 198.53 | -1.44% | 559,028 |
| Mar 23, 2026 | 209.28 | 209.28 | 204.88 | 206.80 | 201.42 | -1.67% | 286,356 |
| Mar 20, 2026 | 210.30 | 211.43 | 210.30 | 210.31 | 204.84 | - | 88,141 |
| Mar 19, 2026 | 215.04 | 215.04 | 209.90 | 210.30 | 204.83 | -1.73% | 469,605 |
| Mar 18, 2026 | 210.00 | 215.00 | 210.00 | 214.00 | 208.43 | 2.32% | 1,177,346 |
| Mar 17, 2026 | 204.00 | 210.49 | 204.00 | 209.15 | 203.71 | 3.54% | 330,235 |