Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 6,369.40
-0.80 (-0.01%)
At close: Sep 29, 2025
Empresas Lipigas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 5,312.00 | 5,450.00 | 5,309.80 | 5,450.00 | 5,345.95 | 2.71% | 5,537 |
| Aug 25, 2025 | 5,295.00 | 5,311.00 | 5,295.00 | 5,306.10 | 5,204.79 | 0.22% | 4,247 |
| Aug 22, 2025 | 5,289.90 | 5,295.00 | 5,289.90 | 5,294.30 | 5,193.22 | 0.05% | 4,490 |
| Aug 21, 2025 | 5,292.00 | 5,293.00 | 5,289.90 | 5,291.70 | 5,190.67 | -0.06% | 1,560 |
| Aug 20, 2025 | 5,294.50 | 5,294.50 | 5,292.00 | 5,294.70 | 5,193.61 | - | 1,155 |
| Aug 19, 2025 | 5,300.00 | 5,301.00 | 5,290.00 | 5,294.70 | 5,193.61 | 2.62% | 5,822 |
| Aug 18, 2025 | 5,150.00 | 5,160.00 | 5,150.00 | 5,159.40 | 5,060.90 | 0.38% | 6,674 |
| Aug 14, 2025 | 5,150.00 | 5,150.00 | 5,125.00 | 5,139.70 | 5,041.57 | 2.48% | 4,979 |
| Aug 13, 2025 | 5,050.00 | 5,169.00 | 5,050.00 | 5,015.30 | 4,919.55 | - | 974 |
| Aug 12, 2025 | 5,060.00 | 5,060.00 | 5,020.00 | 5,015.30 | 4,919.55 | - | 743 |
| Aug 11, 2025 | 5,015.30 | 5,016.00 | 5,015.30 | 5,015.30 | 4,919.55 | - | 1,436 |
| Aug 8, 2025 | 5,050.00 | 5,055.00 | 5,050.00 | 5,015.30 | 4,919.55 | - | 1,282 |
| Aug 7, 2025 | 4,971.00 | 5,040.00 | 4,970.00 | 5,015.30 | 4,919.55 | 0.90% | 8,468 |
| Aug 6, 2025 | 4,875.60 | 4,875.60 | 4,875.60 | 4,970.50 | 4,875.60 | - | 268 |
| Aug 5, 2025 | 4,962.00 | 4,999.90 | 4,962.00 | 4,970.50 | 4,875.60 | 2.72% | 7,362 |
| Aug 4, 2025 | 4,898.90 | 4,900.00 | 4,898.90 | 4,839.00 | 4,746.61 | - | 1,116 |
| Aug 1, 2025 | 4,831.50 | 4,900.00 | 4,825.00 | 4,839.00 | 4,746.61 | 0.16% | 27,382 |
| Jul 31, 2025 | 4,824.50 | 4,840.00 | 4,824.50 | 4,831.50 | 4,739.26 | 0.15% | 12,389 |
| Jul 30, 2025 | 4,811.00 | 4,850.00 | 4,701.00 | 4,824.50 | 4,732.39 | -1.27% | 16,407 |
| Jul 29, 2025 | 4,939.00 | 4,939.00 | 4,850.00 | 4,886.60 | 4,793.30 | 0.68% | 2,182 |
| Jul 28, 2025 | 4,850.00 | 4,850.00 | 4,849.00 | 4,853.60 | 4,760.93 | - | 1,559 |
| Jul 25, 2025 | 4,850.00 | 4,860.00 | 4,850.00 | 4,853.60 | 4,760.93 | 0.06% | 4,245 |
| Jul 24, 2025 | 4,850.00 | 4,850.10 | 4,850.00 | 4,850.90 | 4,758.29 | 0.30% | 9,204 |
| Jul 23, 2025 | 4,850.00 | 4,850.00 | 4,834.00 | 4,836.50 | 4,744.16 | 0.05% | 7,435 |
| Jul 22, 2025 | 4,854.60 | 4,858.10 | 4,810.00 | 4,833.90 | 4,741.61 | -0.43% | 11,174 |
| Jul 21, 2025 | 5,049.40 | 5,049.40 | 4,802.00 | 4,854.60 | 4,761.91 | -1.03% | 12,541 |
| Jul 18, 2025 | 5,000.00 | 5,049.00 | 4,800.00 | 4,905.20 | 4,811.55 | -1.90% | 9,091 |
| Jul 17, 2025 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.10 | 4,904.64 | -1.18% | 7,586 |