Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 6,455.70
+25.90 (0.40%)
At close: Nov 7, 2025
Empresas Lipigas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6,460.00 | 6,460.00 | 6,450.00 | 6,455.70 | 6,455.70 | 0.40% | 1,522 |
| Nov 6, 2025 | 6,400.00 | 6,462.00 | 6,400.00 | 6,429.80 | 6,429.80 | -0.47% | 5,443 |
| Nov 5, 2025 | 6,470.00 | 6,470.00 | 6,420.00 | 6,459.90 | 6,459.90 | 0.16% | 8,333 |
| Nov 4, 2025 | 6,400.00 | 6,480.00 | 6,400.00 | 6,449.50 | 6,449.50 | 0.39% | 9,850 |
| Nov 3, 2025 | 6,430.00 | 6,430.00 | 6,400.00 | 6,424.60 | 6,424.60 | 0.38% | 1,751 |
| Oct 30, 2025 | 6,420.00 | 6,429.00 | 6,355.80 | 6,400.10 | 6,400.10 | -0.29% | 7,269 |
| Oct 29, 2025 | 6,420.00 | 6,420.00 | 6,418.00 | 6,419.00 | 6,419.00 | 0.45% | 1,361 |
| Oct 28, 2025 | 6,388.00 | 6,391.00 | 6,388.00 | 6,390.00 | 6,390.00 | - | 75,902 |
| Oct 27, 2025 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0.01% | 3,353 |
| Oct 24, 2025 | 6,390.00 | 6,390.00 | 6,385.00 | 6,389.30 | 6,389.30 | 0.04% | 3,460 |
| Oct 23, 2025 | 6,390.00 | 6,390.00 | 6,390.00 | 6,386.60 | 6,386.60 | 0.25% | 1,562 |
| Oct 22, 2025 | 6,380.00 | 6,390.00 | 6,380.00 | 6,370.60 | 6,370.60 | - | 724 |
| Oct 21, 2025 | 6,376.00 | 6,376.00 | 6,370.00 | 6,370.60 | 6,370.60 | -0.09% | 3,082 |
| Oct 20, 2025 | 6,350.00 | 6,425.00 | 6,345.00 | 6,376.10 | 6,376.10 | 0.48% | 2,344 |
| 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 |