Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 4,824.50
-62.10 (-1.27%)
Last updated: Jul 30, 2025
Empresas Lipigas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4,824.50 | 4,840.00 | 4,824.50 | 4,831.50 | - | 0.15% | 12,389 |
| Jul 30, 2025 | 4,948.90 | 4,948.90 | 4,701.00 | 4,824.50 | - | -1.27% | 16,407 |
| Jul 29, 2025 | 4,940.00 | 4,940.00 | 4,850.00 | 4,886.60 | - | 0.68% | 2,182 |
| Jul 28, 2025 | 4,853.60 | 4,853.60 | 4,849.00 | 4,853.60 | - | - | 1,559 |
| Jul 25, 2025 | 4,850.00 | 4,860.00 | 4,850.00 | 4,853.60 | - | 0.06% | 4,245 |
| Jul 24, 2025 | 4,940.00 | 4,940.00 | 4,850.00 | 4,850.90 | - | 0.30% | 9,304 |
| Jul 23, 2025 | 4,999.00 | 4,999.00 | 4,834.00 | 4,836.50 | - | 0.05% | 7,435 |
| Jul 22, 2025 | 4,856.00 | 4,858.10 | 4,810.00 | 4,833.90 | - | -0.43% | 11,174 |
| Jul 21, 2025 | 5,049.40 | 5,049.40 | 4,802.00 | 4,854.60 | - | -1.03% | 12,541 |
| Jul 18, 2025 | 5,000.00 | 5,049.00 | 4,800.00 | 4,905.20 | - | -1.90% | 9,091 |
| Jul 17, 2025 | 5,059.70 | 5,059.70 | 5,000.00 | 5,000.10 | - | -1.18% | 7,586 |
| Jul 15, 2025 | 5,240.00 | 5,240.00 | 5,018.50 | 5,059.70 | - | -2.13% | 8,880 |
| Jul 14, 2025 | 5,190.00 | 5,240.00 | 5,169.60 | 5,169.60 | - | - | 671 |
| Jul 11, 2025 | 5,150.00 | 5,170.00 | 5,150.00 | 5,169.60 | - | -0.38% | 4,219 |
| Jul 10, 2025 | 5,140.00 | 5,239.00 | 5,140.00 | 5,189.40 | - | 0.82% | 5,735 |
| Jul 9, 2025 | 5,200.00 | 5,200.00 | 5,145.70 | 5,147.20 | - | -1.17% | 13,383 |
| Jul 8, 2025 | 5,172.20 | 5,223.70 | 5,170.00 | 5,208.30 | - | 0.70% | 6,910 |
| Jul 7, 2025 | 4,990.00 | 5,239.00 | 4,990.00 | 5,172.30 | - | 3.65% | 2,207 |
| Jul 4, 2025 | 4,980.00 | 4,990.00 | 4,980.00 | 4,990.00 | - | -0.20% | 9,212 |
| Jul 3, 2025 | 4,870.00 | 5,000.00 | 4,870.00 | 5,000.00 | - | 3.53% | 2,934 |
| Jul 2, 2025 | 4,800.00 | 4,870.00 | 4,800.00 | 4,829.60 | - | 0.62% | 1,774 |
| Jul 1, 2025 | 4,810.00 | 4,850.00 | 4,770.00 | 4,799.80 | - | 2.11% | 19,068 |
| Jun 30, 2025 | 4,726.00 | 4,800.00 | 4,700.00 | 4,700.50 | - | -0.54% | 854,691 |
| Jun 27, 2025 | 4,710.00 | 4,729.90 | 4,710.00 | 4,726.00 | - | 0.40% | 2,881 |
| Jun 26, 2025 | 4,710.00 | 4,715.00 | 4,670.00 | 4,707.00 | - | -0.28% | 8,480 |
| Jun 25, 2025 | 4,736.00 | 4,736.00 | 4,670.00 | 4,720.00 | - | -0.39% | 8,639 |
| Jun 24, 2025 | 4,770.00 | 4,770.00 | 4,670.00 | 4,738.70 | - | 0.56% | 8,706 |
| Jun 23, 2025 | 4,750.00 | 4,750.00 | 4,700.00 | 4,712.10 | - | 0.38% | 8,439 |
| Jun 19, 2025 | 4,789.80 | 4,789.80 | 4,651.00 | 4,694.20 | - | -2.41% | 5,615 |
| Jun 18, 2025 | 4,850.00 | 4,850.00 | 4,800.00 | 4,809.90 | - | 0.07% | 16,037 |
| Jun 17, 2025 | 4,811.30 | 4,842.00 | 4,800.00 | 4,806.60 | - | -0.10% | 20,798 |
| Jun 16, 2025 | 4,845.00 | 4,845.00 | 4,795.00 | 4,811.30 | - | -0.08% | 12,189 |
| Jun 13, 2025 | 4,830.00 | 4,830.00 | 4,760.00 | 4,815.00 | - | -0.58% | 56,130 |
| Jun 12, 2025 | 4,850.00 | 4,898.00 | 4,830.00 | 4,843.30 | - | 1.74% | 256,633 |
| Jun 11, 2025 | 4,763.70 | 4,765.00 | 4,750.00 | 4,760.30 | - | 0.59% | 14,628 |
| Jun 10, 2025 | 4,750.00 | 4,750.00 | 4,700.00 | 4,732.50 | - | -0.15% | 10,106 |
| Jun 9, 2025 | 4,601.00 | 4,779.90 | 4,601.00 | 4,739.80 | - | 3.55% | 8,346 |
| Jun 6, 2025 | 4,600.00 | 4,600.00 | 4,563.00 | 4,577.50 | - | 0.34% | 24,228 |
| Jun 5, 2025 | 4,550.00 | 4,698.90 | 4,540.00 | 4,562.10 | - | 0.34% | 26,497 |
| Jun 4, 2025 | 4,495.00 | 4,550.00 | 4,495.00 | 4,546.50 | - | 1.21% | 41,464 |
| Jun 3, 2025 | 4,549.90 | 4,549.90 | 4,490.00 | 4,492.10 | - | -1.16% | 60,175 |
| Jun 2, 2025 | 4,550.00 | 4,550.00 | 4,509.00 | 4,545.00 | - | 0.83% | 36,797 |
| May 30, 2025 | 4,549.90 | 4,549.90 | 4,485.00 | 4,507.60 | - | 0.14% | 55,335 |
| May 29, 2025 | 4,548.00 | 4,550.00 | 4,500.00 | 4,501.40 | - | -0.16% | 64,046 |
| May 28, 2025 | 4,548.00 | 4,548.00 | 4,500.00 | 4,508.40 | - | -0.82% | 18,639 |
| May 27, 2025 | 4,530.00 | 4,568.00 | 4,530.00 | 4,545.50 | - | 0.38% | 36,626 |
| May 26, 2025 | 4,450.00 | 4,549.90 | 4,450.00 | 4,528.10 | - | 1.68% | 26,895 |
| May 23, 2025 | 4,455.00 | 4,499.50 | 4,430.00 | 4,453.50 | - | 1.00% | 14,055 |
| May 22, 2025 | 4,335.00 | 4,435.00 | 4,335.00 | 4,409.50 | - | -0.53% | 19,129 |
| May 20, 2025 | 4,459.50 | 4,459.50 | 4,430.00 | 4,433.20 | - | -0.42% | 14,939 |