Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 8,423.60
+190.50 (2.31%)
At close: Mar 9, 2026
Empresas Lipigas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,250.00 | 8,490.00 | 8,250.00 | 8,423.60 | 8,423.60 | 2.31% | 5,345 |
| Mar 6, 2026 | 8,240.00 | 8,240.00 | 8,230.00 | 8,233.10 | 8,233.10 | 0.18% | 9,621 |
| Mar 5, 2026 | 8,216.00 | 8,230.00 | 8,200.00 | 8,217.90 | 8,217.90 | 0.02% | 6,009 |
| Mar 4, 2026 | 8,217.00 | 8,217.00 | 8,212.00 | 8,216.00 | 8,216.00 | 0.10% | 2,685 |
| Mar 3, 2026 | 8,300.00 | 8,400.00 | 8,165.20 | 8,207.90 | 8,207.90 | -2.88% | 6,320 |
| Mar 2, 2026 | 8,400.00 | 8,550.00 | 8,369.00 | 8,451.50 | 8,451.50 | 0.77% | 5,110 |
| Feb 27, 2026 | 8,399.00 | 8,399.00 | 8,355.00 | 8,386.70 | 8,386.70 | -0.13% | 2,705 |
| Feb 26, 2026 | 8,397.00 | 8,397.00 | 8,330.00 | 8,397.90 | 8,397.90 | - | 883 |
| Feb 25, 2026 | 8,398.90 | 8,398.90 | 8,270.00 | 8,397.90 | 8,397.90 | - | 844 |
| Feb 24, 2026 | 8,399.00 | 8,399.00 | 8,399.00 | 8,397.90 | 8,397.90 | 1.54% | 1,285 |
| Feb 23, 2026 | 8,271.10 | 8,271.10 | 8,271.10 | 8,270.70 | 8,270.70 | - | 387 |
| Feb 20, 2026 | 8,399.00 | 8,399.00 | 8,265.00 | 8,270.70 | 8,270.70 | -1.54% | 1,626 |
| Feb 19, 2026 | 8,450.00 | 8,450.00 | 8,450.00 | 8,400.30 | 8,400.30 | - | 424 |
| Feb 18, 2026 | 8,397.00 | 8,410.00 | 8,397.00 | 8,400.30 | 8,400.30 | 0.04% | 22,708 |
| Feb 17, 2026 | 8,400.00 | 8,450.00 | 8,390.00 | 8,397.20 | 8,397.20 | 1.13% | 6,712 |
| Feb 16, 2026 | 8,450.00 | 8,450.00 | 8,449.00 | 8,303.00 | 8,303.00 | - | 573 |
| Feb 13, 2026 | 8,200.00 | 8,450.00 | 8,200.00 | 8,303.00 | 8,303.00 | 1.46% | 4,423 |
| Feb 12, 2026 | 8,170.00 | 8,170.00 | 8,040.00 | 8,183.20 | 8,183.20 | -0.29% | 1,858 |
| Feb 11, 2026 | 8,115.00 | 8,214.30 | 8,115.00 | 8,207.10 | 8,207.10 | -0.06% | 4,027 |
| Feb 10, 2026 | 8,214.30 | 8,214.30 | 8,212.00 | 8,212.20 | 8,212.20 | -0.03% | 1,700 |
| Feb 9, 2026 | 8,209.00 | 8,209.00 | 8,209.00 | 8,214.30 | 8,214.30 | 1.19% | 2,305 |
| Feb 6, 2026 | 8,181.00 | 8,181.00 | 8,000.00 | 8,117.50 | 8,117.50 | -0.77% | 4,261 |
| Feb 5, 2026 | 8,255.00 | 8,297.00 | 8,150.00 | 8,180.40 | 8,180.40 | -1.41% | 6,365 |
| Feb 4, 2026 | 8,428.00 | 8,428.00 | 8,250.00 | 8,297.80 | 8,297.80 | -1.24% | 2,734 |
| Feb 3, 2026 | 8,399.00 | 8,402.00 | 8,399.00 | 8,401.80 | 8,401.80 | 0.12% | 1,489 |
| Feb 2, 2026 | 8,396.00 | 8,396.00 | 8,291.00 | 8,391.50 | 8,391.50 | -0.06% | 1,524 |
| Jan 30, 2026 | 8,390.00 | 8,404.00 | 8,390.00 | 8,396.40 | 8,396.40 | 1.08% | 1,638 |
| Jan 29, 2026 | 8,306.60 | 8,306.60 | 8,306.60 | 8,306.60 | 8,306.60 | - | 471 |
| Jan 28, 2026 | 8,300.00 | 8,320.00 | 8,300.00 | 8,306.60 | 8,306.60 | 1.20% | 2,447 |
| Jan 27, 2026 | 8,290.00 | 8,300.00 | 8,155.50 | 8,208.50 | 8,208.50 | -0.04% | 1,480 |
| Jan 26, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,211.50 | 8,211.50 | 2.46% | 7,828 |
| Jan 23, 2026 | 8,000.00 | 8,100.00 | 7,990.00 | 8,014.30 | 8,014.30 | 0.61% | 5,155 |
| Jan 22, 2026 | 8,100.00 | 8,274.00 | 7,930.00 | 7,965.90 | 7,965.90 | -1.19% | 10,300 |
| Jan 21, 2026 | 8,169.00 | 8,170.00 | 8,045.00 | 8,062.00 | 8,062.00 | -1.31% | 4,633 |
| Jan 20, 2026 | 8,274.00 | 8,274.00 | 8,160.00 | 8,169.00 | 8,169.00 | -1.23% | 4,298 |
| Jan 19, 2026 | 8,400.00 | 8,400.00 | 8,222.50 | 8,270.40 | 8,270.40 | -1.06% | 2,989 |
| Jan 16, 2026 | 8,425.00 | 8,425.00 | 8,350.00 | 8,359.30 | 8,359.30 | -0.74% | 1,550 |
| Jan 15, 2026 | 8,350.00 | 8,439.00 | 8,350.00 | 8,422.00 | 8,422.00 | 0.87% | 2,469 |
| Jan 14, 2026 | 8,410.00 | 8,448.00 | 8,340.00 | 8,349.50 | 8,349.50 | -0.45% | 4,652 |
| Jan 13, 2026 | 8,415.00 | 8,449.00 | 8,340.00 | 8,386.90 | 8,386.90 | -0.24% | 9,828 |
| Jan 12, 2026 | 8,500.00 | 8,500.00 | 8,395.00 | 8,407.30 | 8,407.30 | 0.48% | 14,590 |
| Jan 9, 2026 | 8,350.00 | 8,375.00 | 8,337.00 | 8,367.10 | 8,367.10 | 0.37% | 8,706 |
| Jan 8, 2026 | 8,324.00 | 8,360.00 | 8,324.00 | 8,336.00 | 8,336.00 | 0.14% | 6,559 |
| Jan 7, 2026 | 8,335.00 | 8,335.00 | 8,280.00 | 8,324.40 | 8,324.40 | -0.15% | 5,936 |
| Jan 6, 2026 | 8,352.00 | 8,360.00 | 8,270.00 | 8,336.60 | 8,336.60 | -0.29% | 9,175 |
| Jan 5, 2026 | 8,366.00 | 8,366.00 | 8,320.00 | 8,361.00 | 8,361.00 | -0.06% | 5,709 |
| Jan 2, 2026 | 8,334.00 | 8,376.00 | 8,131.20 | 8,366.40 | 8,366.40 | 0.39% | 4,206 |
| Dec 30, 2025 | 8,350.00 | 8,350.00 | 8,296.30 | 8,333.90 | 8,333.90 | -0.31% | 1,316 |
| Dec 29, 2025 | 8,353.50 | 8,360.00 | 8,340.00 | 8,360.10 | 8,360.10 | -0.01% | 3,048 |
| Dec 26, 2025 | 8,370.00 | 8,375.00 | 8,350.00 | 8,361.00 | 8,361.00 | -0.11% | 2,807 |