Ingevec S.A. (SNSE:INGEVEC)
Chile · Delayed Price · Currency is CLP 210.32
+4.72 (2.30%)
At close: Aug 18, 2026
Ingevec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | - | 40 |
| Jul 15, 2026 | 198.75 | 201.00 | 197.00 | 200.99 | 200.99 | -0.50% | 1,070,560 |
| Jul 14, 2026 | 195.68 | 202.00 | 195.68 | 202.00 | 202.00 | 2.80% | 1,236,047 |
| Jul 13, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - | 102 |
| Jul 10, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - | 611 |
| Jul 9, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - | 654 |
| Jul 8, 2026 | 197.53 | 197.53 | 196.50 | 196.50 | 196.50 | -1.50% | 573,750 |
| Jul 7, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - | 27,776 |
| Jul 6, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - | 2,532 |
| Jul 3, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - | 501,319 |
| Jul 2, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0.25% | 503,383 |
| Jul 1, 2026 | 199.97 | 199.97 | 199.50 | 199.00 | 199.00 | - | 11,581 |
| Jun 30, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 11,364 |
| Jun 26, 2026 | 198.17 | 199.00 | 198.17 | 199.00 | 199.00 | 0.51% | 430,879 |
| Jun 25, 2026 | 197.19 | 198.00 | 197.19 | 198.00 | 198.00 | 0.40% | 934,109 |
| Jun 24, 2026 | 197.22 | 197.22 | 197.22 | 197.22 | 197.22 | - | 5,542 |
| Jun 23, 2026 | 196.79 | 196.79 | 195.00 | 197.22 | 197.22 | - | 29,920 |
| Jun 22, 2026 | 198.44 | 199.00 | 196.55 | 197.22 | 197.22 | -1.59% | 75,858 |
| Jun 19, 2026 | 202.01 | 202.01 | 199.99 | 200.41 | 200.41 | -1.28% | 209,752 |
| Jun 18, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | - |
| Jun 17, 2026 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | - | 1,007,963 |
| Jun 16, 2026 | 203.00 | 203.00 | 200.00 | 202.99 | 202.99 | - | 2,993,677 |
| Jun 15, 2026 | 202.71 | 203.00 | 202.00 | 203.00 | 203.00 | -0.04% | 297,291 |
| Jun 12, 2026 | 203.09 | 203.10 | 203.09 | 203.09 | 203.09 | -0.13% | 218,404 |
| Jun 11, 2026 | 199.03 | 205.00 | 199.03 | 203.36 | 203.36 | 1.68% | 382,052 |
| Jun 10, 2026 | 201.01 | 201.01 | 200.00 | 200.00 | 200.00 | -0.99% | 5,022,827 |
| Jun 9, 2026 | 200.99 | 200.99 | 200.80 | 201.99 | 201.99 | - | 32,480 |
| Jun 8, 2026 | 201.01 | 201.01 | 201.01 | 201.99 | 201.99 | - | 20,929 |