Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 6,450.00
-6.50 (-0.10%)
Last updated: Sep 9, 2025, 12:59 PM CLT
Empresas Lipigas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | - | 0.05% | - |
| Sep 8, 2025 | 6,450.00 | 6,490.00 | 6,400.00 | 6,456.50 | - | 0.51% | 9,437 |
| Sep 5, 2025 | 6,125.10 | 6,600.00 | 6,125.10 | 6,423.90 | - | 5.29% | 24,815 |
| Sep 4, 2025 | 6,000.00 | 6,100.90 | 6,000.00 | 6,100.90 | - | 1.69% | 10,764 |
| Sep 3, 2025 | 5,999.00 | 6,000.00 | 5,982.00 | 5,999.30 | - | 0.29% | 2,673 |
| Sep 2, 2025 | 5,950.00 | 6,000.00 | 5,950.00 | 5,982.00 | - | 1.43% | 7,322 |
| Sep 1, 2025 | 5,949.90 | 5,949.90 | 5,897.50 | 5,897.50 | - | 2.57% | 4,477 |
| Aug 29, 2025 | 5,800.00 | 5,800.00 | 5,701.00 | 5,749.70 | - | 1.35% | 5,421 |
| Aug 28, 2025 | 5,516.10 | 5,700.00 | 5,516.10 | 5,672.90 | - | 3.07% | 7,145 |
| Aug 27, 2025 | 5,469.00 | 5,530.00 | 5,339.90 | 5,503.80 | - | 0.99% | 4,008 |
| Aug 26, 2025 | 5,310.00 | 5,450.00 | 5,309.80 | 5,450.00 | - | 2.71% | 5,537 |
| Aug 25, 2025 | 5,295.00 | 5,311.00 | 5,295.00 | 5,306.10 | - | 0.22% | 4,247 |
| Aug 22, 2025 | 5,289.90 | 5,295.00 | 5,289.90 | 5,294.30 | - | 0.05% | 4,490 |
| Aug 21, 2025 | 5,293.00 | 5,293.00 | 5,289.90 | 5,291.70 | - | -0.06% | 1,560 |
| Aug 20, 2025 | 5,294.70 | 5,294.70 | 5,292.00 | 5,294.70 | - | - | 1,155 |
| Aug 19, 2025 | 5,290.00 | 5,301.00 | 5,290.00 | 5,294.70 | - | 2.62% | 5,822 |
| Aug 18, 2025 | 5,140.00 | 5,160.00 | 5,140.00 | 5,159.40 | - | 0.38% | 6,674 |
| Aug 14, 2025 | 5,205.00 | 5,205.00 | 5,125.00 | 5,139.70 | - | 2.48% | 4,979 |
| Aug 13, 2025 | 5,020.00 | 5,169.00 | 5,015.30 | 5,015.30 | - | - | 974 |
| Aug 12, 2025 | 5,060.00 | 5,060.00 | 5,015.30 | 5,015.30 | - | - | 743 |
| Aug 11, 2025 | 5,015.30 | 5,016.00 | 5,015.30 | 5,015.30 | - | - | 1,436 |
| Aug 8, 2025 | 5,060.00 | 5,060.00 | 5,015.30 | 5,015.30 | - | - | 1,282 |
| Aug 7, 2025 | 4,971.10 | 5,040.00 | 4,970.00 | 5,015.30 | - | 0.90% | 8,468 |
| Aug 6, 2025 | 4,970.50 | 5,000.00 | 4,970.50 | 4,970.50 | - | - | 268 |
| Aug 5, 2025 | 4,924.10 | 4,999.90 | 4,924.10 | 4,970.50 | - | 2.72% | 7,362 |
| Aug 4, 2025 | 4,900.00 | 4,900.00 | 4,839.00 | 4,839.00 | - | - | 1,116 |
| Aug 1, 2025 | 4,831.50 | 4,900.00 | 4,825.00 | 4,839.00 | - | 0.16% | 27,750 |
| Jul 31, 2025 | 4,840.00 | 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 |