Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 6,350.00
+4.10 (0.06%)
Last updated: Oct 20, 2025, 12:05 PM CLT
Empresas Lipigas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6,380.00 | 6,380.00 | 6,350.00 | 6,345.90 | 6,345.90 | 1.33% | 3,895 |
| Oct 16, 2025 | 6,380.00 | 6,380.00 | 6,300.10 | 6,262.40 | 6,262.40 | - | 1,068 |
| Oct 15, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,262.40 | 6,262.40 | 1.13% | 1,283 |
| Oct 14, 2025 | 6,192.40 | 6,192.40 | 6,190.00 | 6,192.40 | 6,192.40 | - | 1,050 |
| Oct 13, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,192.40 | 6,192.40 | 0.33% | 1,277 |
| Oct 10, 2025 | 6,217.80 | 6,217.80 | 6,150.00 | 6,172.00 | 6,172.00 | -0.74% | 3,049 |
| Oct 9, 2025 | 6,119.00 | 6,246.00 | 6,119.00 | 6,217.80 | 6,217.80 | 1.61% | 1,721 |
| Oct 8, 2025 | 6,188.00 | 6,188.00 | 6,099.00 | 6,119.20 | 6,119.20 | -1.30% | 5,152 |
| Oct 7, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,199.70 | 6,199.70 | -0.72% | 2,639 |
| Oct 6, 2025 | 6,183.60 | 6,369.00 | 6,183.60 | 6,244.80 | 6,244.80 | -1.66% | 2,831 |
| Oct 3, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | - | 1,171 |
| Oct 2, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.24% | 6,915 |
| Oct 1, 2025 | 6,368.90 | 6,480.00 | 6,350.00 | 6,365.20 | 6,365.20 | -0.06% | 33,325 |
| Sep 30, 2025 | 6,370.00 | 6,370.00 | 6,369.00 | 6,368.90 | 6,368.90 | -0.01% | 2,496 |
| Sep 29, 2025 | 6,389.90 | 6,389.90 | 6,370.00 | 6,369.40 | 6,369.40 | -0.01% | 1,731 |
| Sep 26, 2025 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.20 | 6,370.20 | 0.31% | 1,400 |
| Sep 25, 2025 | 6,330.00 | 6,370.00 | 6,330.00 | 6,350.60 | 6,350.60 | 0.50% | 3,893 |
| Sep 24, 2025 | 6,335.00 | 6,360.00 | 6,335.00 | 6,318.70 | 6,318.70 | - | 868 |
| Sep 23, 2025 | 6,350.00 | 6,350.00 | 6,310.00 | 6,318.70 | 6,318.70 | -0.59% | 3,351 |
| Sep 22, 2025 | 6,305.00 | 6,370.00 | 6,305.00 | 6,356.40 | 6,356.40 | -0.53% | 3,628 |
| Sep 17, 2025 | 6,450.00 | 6,450.00 | 6,390.00 | 6,390.00 | 6,268.00 | -0.16% | 3,842 |
| Sep 16, 2025 | 6,396.00 | 6,400.00 | 6,370.00 | 6,400.00 | 6,277.81 | 0.06% | 13,576 |
| Sep 15, 2025 | 6,400.00 | 6,400.00 | 6,395.00 | 6,396.40 | 6,274.28 | 0.21% | 18,764 |
| Sep 12, 2025 | 6,400.00 | 6,400.00 | 6,300.10 | 6,383.00 | 6,261.13 | -1.23% | 10,308 |
| Sep 11, 2025 | 6,460.00 | 6,490.00 | 6,400.00 | 6,462.60 | 6,339.21 | 0.06% | 12,243 |
| Sep 10, 2025 | 6,460.00 | 6,480.00 | 6,450.00 | 6,458.50 | 6,335.19 | 0.13% | 5,251 |
| Sep 9, 2025 | 6,460.00 | 6,460.00 | 6,450.00 | 6,450.00 | 6,326.85 | -0.10% | 4,718 |
| Sep 8, 2025 | 6,450.00 | 6,490.00 | 6,400.00 | 6,456.50 | 6,333.23 | 0.51% | 9,437 |
| Sep 5, 2025 | 6,125.10 | 6,600.00 | 6,125.10 | 6,423.90 | 6,301.25 | 5.29% | 24,815 |
| Sep 4, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.90 | 5,984.42 | 1.69% | 10,896 |
| Sep 3, 2025 | 5,982.00 | 6,000.00 | 5,982.00 | 5,999.30 | 5,884.76 | 0.29% | 2,673 |
| Sep 2, 2025 | 5,950.00 | 6,000.00 | 5,950.00 | 5,982.00 | 5,867.79 | 1.43% | 7,322 |
| Sep 1, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,897.50 | 5,784.90 | 2.57% | 4,477 |
| Aug 29, 2025 | 5,701.00 | 5,750.00 | 5,701.00 | 5,749.70 | 5,639.93 | 1.35% | 5,421 |
| Aug 28, 2025 | 5,516.10 | 5,700.00 | 5,516.10 | 5,672.90 | 5,564.59 | 3.07% | 7,145 |
| Aug 27, 2025 | 5,450.00 | 5,530.00 | 5,339.90 | 5,503.80 | 5,398.72 | 0.99% | 4,008 |
| Aug 26, 2025 | 5,312.00 | 5,450.00 | 5,309.80 | 5,450.00 | 5,345.95 | 2.71% | 5,537 |
| Aug 25, 2025 | 5,295.00 | 5,311.00 | 5,295.00 | 5,306.10 | 5,204.79 | 0.22% | 4,247 |
| Aug 22, 2025 | 5,289.90 | 5,295.00 | 5,289.90 | 5,294.30 | 5,193.22 | 0.05% | 4,490 |
| Aug 21, 2025 | 5,292.00 | 5,293.00 | 5,289.90 | 5,291.70 | 5,190.67 | -0.06% | 1,560 |
| Aug 20, 2025 | 5,294.50 | 5,294.50 | 5,292.00 | 5,294.70 | 5,193.61 | - | 1,155 |
| Aug 19, 2025 | 5,300.00 | 5,301.00 | 5,290.00 | 5,294.70 | 5,193.61 | 2.62% | 5,822 |
| Aug 18, 2025 | 5,150.00 | 5,160.00 | 5,150.00 | 5,159.40 | 5,060.90 | 0.38% | 6,674 |
| Aug 14, 2025 | 5,150.00 | 5,150.00 | 5,125.00 | 5,139.70 | 5,041.57 | 2.48% | 4,979 |
| Aug 13, 2025 | 5,050.00 | 5,169.00 | 5,050.00 | 5,015.30 | 4,919.55 | - | 974 |
| Aug 12, 2025 | 5,060.00 | 5,060.00 | 5,020.00 | 5,015.30 | 4,919.55 | - | 743 |
| Aug 11, 2025 | 5,015.30 | 5,016.00 | 5,015.30 | 5,015.30 | 4,919.55 | - | 1,436 |
| Aug 8, 2025 | 5,050.00 | 5,055.00 | 5,050.00 | 5,015.30 | 4,919.55 | - | 1,282 |
| Aug 7, 2025 | 4,971.00 | 5,040.00 | 4,970.00 | 5,015.30 | 4,919.55 | 0.90% | 8,468 |
| Aug 6, 2025 | 4,875.60 | 4,875.60 | 4,875.60 | 4,970.50 | 4,875.60 | - | 268 |