Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 7,339.40
-3.00 (-0.04%)
At close: Dec 5, 2025
Empresas Lipigas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,350.00 | 7,350.00 | 7,300.00 | 7,339.40 | 7,339.40 | -0.04% | 6,313 |
| Dec 4, 2025 | 7,400.00 | 7,400.00 | 7,330.00 | 7,342.40 | 7,342.40 | -0.41% | 9,358 |
| Dec 3, 2025 | 7,400.00 | 7,400.00 | 7,350.00 | 7,372.30 | 7,372.30 | 1.02% | 5,898 |
| Dec 2, 2025 | 7,301.00 | 7,301.00 | 7,290.00 | 7,297.80 | 7,297.80 | 0.74% | 8,401 |
| Dec 1, 2025 | 7,100.00 | 7,300.10 | 7,090.00 | 7,244.40 | 7,244.40 | 4.47% | 15,213 |
| Nov 28, 2025 | 6,945.00 | 6,945.00 | 6,910.00 | 6,934.50 | 6,934.50 | 0.92% | 6,758 |
| Nov 27, 2025 | 6,869.00 | 7,000.00 | 6,710.00 | 6,871.40 | 6,871.40 | 2.42% | 9,619 |
| Nov 26, 2025 | 6,710.00 | 6,710.00 | 6,710.00 | 6,709.30 | 6,709.30 | -0.01% | 2,465 |
| Nov 25, 2025 | 6,697.00 | 6,710.00 | 6,695.00 | 6,710.00 | 6,710.00 | 0.22% | 3,933 |
| Nov 24, 2025 | 6,695.00 | 6,695.00 | 6,678.50 | 6,695.00 | 6,695.00 | - | 4,630 |
| Nov 21, 2025 | 6,700.00 | 6,700.00 | 6,695.00 | 6,695.00 | 6,695.00 | - | 2,575 |
| Nov 20, 2025 | 6,695.00 | 6,695.00 | 6,695.00 | 6,695.00 | 6,695.00 | 0.04% | 1,262 |
| Nov 19, 2025 | 6,690.00 | 6,693.00 | 6,690.00 | 6,692.00 | 6,692.00 | 0.22% | 2,461 |
| Nov 18, 2025 | 6,678.00 | 6,678.00 | 6,678.00 | 6,677.50 | 6,677.50 | 0.06% | 3,206 |
| Nov 17, 2025 | 6,663.00 | 6,694.00 | 6,663.00 | 6,673.80 | 6,673.80 | 3.94% | 4,507 |
| Nov 14, 2025 | 6,460.00 | 6,460.00 | 6,410.00 | 6,420.70 | 6,420.70 | -0.60% | 1,868 |
| Nov 13, 2025 | 6,461.00 | 6,461.00 | 6,350.00 | 6,459.70 | 6,459.70 | - | 3,461 |
| Nov 12, 2025 | 6,380.00 | 6,460.00 | 6,380.00 | 6,460.00 | 6,460.00 | 1.60% | 2,868 |
| Nov 11, 2025 | 6,462.00 | 6,462.00 | 6,300.00 | 6,358.10 | 6,358.10 | -1.58% | 4,336 |
| Nov 10, 2025 | 6,455.70 | 6,460.00 | 6,455.70 | 6,460.00 | 6,460.00 | 0.07% | 7,129 |
| 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 |