Ingevec S.A. (SNSE:INGEVEC)
Chile · Delayed Price · Currency is CLP 223.00
-0.01 (-0.00%)
At close: Sep 7, 2026
Ingevec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |