Ingevec S.A. (SNSE:INGEVEC)
Chile · Delayed Price · Currency is CLP 209.65
-2.09 (-0.99%)
At close: Nov 6, 2026
Ingevec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 210.64 | 210.64 | 209.65 | 209.65 | 209.65 | -0.99% | 59,564 |
| Nov 5, 2026 | 211.74 | 211.74 | 211.74 | 211.74 | 211.74 | - | 536 |
| Nov 4, 2026 | 209.71 | 211.74 | 209.71 | 211.74 | 211.74 | 0.45% | 142,904 |
| Nov 3, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - | 441 |
| Nov 2, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - | 40,107 |
| Oct 30, 2026 | 212.89 | 212.89 | 210.80 | 210.80 | 210.80 | -2.45% | 978,281 |
| Oct 29, 2026 | 214.97 | 216.09 | 214.97 | 216.09 | 216.09 | - | 482,848 |
| Oct 28, 2026 | 213.95 | 216.10 | 213.95 | 216.09 | 216.09 | 0.27% | 811,054 |
| Oct 27, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - | - |
| Oct 26, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | -0.98% | 18,321 |
| Oct 23, 2026 | 217.63 | 217.63 | 217.63 | 217.63 | 217.63 | - | 10 |
| Oct 22, 2026 | 217.63 | 217.63 | 217.63 | 217.63 | 217.63 | -0.99% | 19,884 |
| Oct 21, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -0.99% | 15,670 |
| Oct 20, 2026 | 223.01 | 223.01 | 221.89 | 221.99 | 221.99 | -1.34% | 440,987 |
| Oct 19, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 840 |
| Oct 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 1,867 |
| Oct 15, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 2,942 |
| Oct 14, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.28% | 100,432 |
| Oct 13, 2026 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | - | 9,314 |
| Oct 9, 2026 | 225.65 | 225.65 | 225.63 | 225.63 | 225.63 | -0.99% | 36,227 |
| Oct 8, 2026 | 229.03 | 229.03 | 227.88 | 227.88 | 227.88 | -1.48% | 25,632 |
| Oct 7, 2026 | 231.31 | 231.31 | 231.31 | 231.31 | 231.31 | - | 2,289 |
| Oct 6, 2026 | 231.31 | 231.31 | 231.31 | 231.31 | 231.31 | -0.98% | 21,635 |
| Oct 5, 2026 | 235.00 | 235.00 | 233.61 | 233.61 | 233.61 | -0.92% | 140,042 |
| Oct 2, 2026 | 236.90 | 238.08 | 235.78 | 235.78 | 235.78 | -0.39% | 53,087 |
| Oct 1, 2026 | 238.97 | 239.29 | 236.70 | 236.70 | 236.70 | - | 256,762 |
| Sep 30, 2026 | 237.02 | 237.02 | 235.84 | 236.71 | 236.71 | -0.12% | 138,513 |
| Sep 29, 2026 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 0.43% | 68,307 |
| 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 |