Ingevec S.A. (SNSE:INGEVEC)
Chile · Delayed Price · Currency is CLP 235.99
+1.32 (0.56%)
At close: Sep 28, 2026
Ingevec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 234.23 | 235.99 | 234.23 | 235.99 | 235.99 | 0.56% | 37,256 |
| Sep 25, 2026 | 232.30 | 234.67 | 232.30 | 234.67 | 234.67 | 2.02% | 34,559 |
| Sep 24, 2026 | 230.02 | 230.02 | 230.02 | 230.02 | 230.02 | 0.01% | 5,872 |
| Sep 23, 2026 | 229.05 | 230.00 | 229.05 | 230.00 | 230.00 | 1.41% | 189,475 |
| Sep 22, 2026 | 224.51 | 226.80 | 224.51 | 226.80 | 226.80 | 1.51% | 77,347 |
| Sep 21, 2026 | 223.91 | 224.98 | 223.00 | 223.42 | 223.42 | -0.71% | 217,927 |
| Sep 17, 2026 | 225.03 | 225.03 | 225.00 | 225.01 | 225.01 | 0.18% | 1,024,371 |
| Sep 16, 2026 | 224.61 | 224.61 | 224.61 | 224.61 | 224.61 | - | 5,237 |
| Sep 15, 2026 | 222.53 | 224.61 | 219.46 | 224.61 | 224.61 | 0.14% | 204,434 |
| Sep 14, 2026 | 224.29 | 224.29 | 224.29 | 224.29 | 224.29 | -0.32% | 19,063 |
| Sep 11, 2026 | 223.41 | 225.00 | 219.43 | 225.00 | 225.00 | 0.22% | 293,567 |
| Sep 10, 2026 | 224.97 | 224.97 | 221.04 | 224.51 | 224.51 | -0.22% | 554,443 |
| Sep 9, 2026 | 220.16 | 225.00 | 218.22 | 225.00 | 225.00 | 1.29% | 2,810,176 |
| Sep 8, 2026 | 221.02 | 223.19 | 221.02 | 222.13 | 222.13 | -0.39% | 44,469 |
| Sep 7, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | 17,342 |
| Sep 4, 2026 | 223.52 | 225.00 | 223.00 | 223.01 | 223.01 | -0.81% | 11,366,569 |
| Sep 3, 2026 | 226.96 | 226.96 | 224.84 | 224.84 | 224.84 | -0.92% | 215,014 |
| Sep 2, 2026 | 228.82 | 228.82 | 226.69 | 226.93 | 226.93 | -0.82% | 259,316 |
| Sep 1, 2026 | 230.15 | 232.20 | 228.00 | 228.80 | 228.80 | 0.40% | 187,220 |
| Aug 31, 2026 | 224.91 | 229.00 | 224.91 | 227.89 | 227.89 | 2.53% | 183,949 |
| Aug 28, 2026 | 221.52 | 225.00 | 221.52 | 222.26 | 222.26 | 1.03% | 486,099 |
| Aug 27, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 10,061 |
| Aug 26, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 9,569 |
| Aug 25, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 2,087 |
| Aug 24, 2026 | 218.20 | 220.00 | 216.07 | 220.00 | 220.00 | 0.92% | 517,537 |
| Aug 21, 2026 | 216.16 | 218.00 | 215.08 | 218.00 | 218.00 | 0.46% | 463,588 |
| Aug 20, 2026 | 215.23 | 217.00 | 213.22 | 217.00 | 217.00 | 0.93% | 365,310 |
| Aug 19, 2026 | 212.61 | 214.99 | 211.60 | 214.99 | 214.99 | 2.22% | 445,071 |
| Aug 18, 2026 | 208.26 | 210.32 | 208.26 | 210.32 | 210.32 | 2.30% | 36,765 |
| Aug 17, 2026 | 201.98 | 206.80 | 201.98 | 205.60 | 205.60 | 2.80% | 204,671 |
| Aug 14, 2026 | 197.06 | 201.00 | 197.06 | 200.00 | 200.00 | 1.99% | 15,253,890 |
| Aug 13, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - | - |
| Aug 12, 2026 | 196.02 | 196.10 | 196.02 | 196.10 | 196.10 | 1.03% | 72,663 |
| Aug 11, 2026 | 193.00 | 194.10 | 193.00 | 194.10 | 194.10 | 0.55% | 37,116 |
| Aug 10, 2026 | 190.01 | 193.00 | 189.00 | 193.03 | 193.03 | 0.29% | 240,277 |
| Aug 7, 2026 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | -0.78% | 12,283 |
| Aug 6, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 9,168 |
| Aug 5, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 19,335 |
| Aug 4, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 2,330 |
| Aug 3, 2026 | 193.06 | 194.00 | 193.06 | 194.00 | 194.00 | -0.50% | 105,647 |
| Jul 31, 2026 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | - | 281 |
| Jul 30, 2026 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | - | 7,969 |
| Jul 29, 2026 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | - | 2,813 |
| Jul 28, 2026 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | -0.42% | 1,424,225 |
| Jul 27, 2026 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | 172 |
| Jul 24, 2026 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | 10 |
| Jul 23, 2026 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | 7,024 |
| Jul 22, 2026 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - | 1,174 |
| Jul 21, 2026 | 196.13 | 196.13 | 195.06 | 195.81 | 195.81 | -1.81% | 753,171 |
| Jul 20, 2026 | 199.41 | 199.41 | 199.41 | 199.41 | 199.41 | -0.79% | 24,739 |