Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 8,558.00
-37.00 (-0.43%)
At close: Jul 29, 2026
Empresas Lipigas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 8,510.00 | 8,630.00 | 8,500.00 | 8,558.00 | 8,558.00 | -0.43% | 7,431 |
| Jul 28, 2026 | 8,595.00 | 8,595.00 | 8,595.00 | 8,595.00 | 8,595.00 | -0.01% | 1,977 |
| Jul 27, 2026 | 8,500.00 | 8,600.00 | 8,500.00 | 8,595.80 | 8,595.80 | -0.05% | 2,725 |
| Jul 24, 2026 | 8,460.00 | 8,600.00 | 8,460.00 | 8,600.00 | 8,600.00 | 2.38% | 1,855 |
| Jul 23, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 992 |
| Jul 22, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.40% | 889 |
| Jul 21, 2026 | 8,473.30 | 8,473.30 | 8,349.80 | 8,433.60 | 8,433.60 | -0.47% | 3,589 |
| Jul 20, 2026 | 8,300.00 | 8,505.00 | 8,300.00 | 8,473.30 | 8,473.30 | -0.96% | 2,683 |
| Jul 17, 2026 | 8,543.00 | 8,555.00 | 8,543.00 | 8,555.10 | 8,555.10 | 0.60% | 7,691 |
| Jul 15, 2026 | 8,500.00 | 8,540.00 | 8,451.00 | 8,504.40 | 8,504.40 | 0.62% | 1,031 |
| Jul 14, 2026 | 8,460.00 | 8,480.00 | 8,460.00 | 8,451.90 | 8,451.90 | - | 862 |
| Jul 13, 2026 | 8,410.00 | 8,500.00 | 8,379.00 | 8,451.90 | 8,451.90 | 0.86% | 6,100 |
| Jul 10, 2026 | 8,240.00 | 8,419.00 | 8,240.00 | 8,379.60 | 8,379.60 | 2.00% | 1,187 |
| Jul 9, 2026 | 8,250.00 | 8,250.00 | 8,190.00 | 8,214.90 | 8,214.90 | -0.90% | 2,272 |
| Jul 8, 2026 | 8,350.00 | 8,350.00 | 8,290.00 | 8,289.80 | 8,289.80 | -1.40% | 7,912 |
| Jul 7, 2026 | 8,478.00 | 8,478.00 | 8,390.00 | 8,407.60 | 8,407.60 | -0.83% | 1,474 |
| Jul 6, 2026 | 8,500.00 | 8,500.00 | 8,478.00 | 8,478.20 | 8,478.20 | - | 2,962 |
| Jul 3, 2026 | 8,480.10 | 8,480.10 | 8,460.80 | 8,478.10 | 8,478.10 | 1.21% | 5,735 |
| Jul 2, 2026 | 8,377.00 | 8,377.00 | 8,377.00 | 8,377.00 | 8,377.00 | - | 461 |
| Jul 1, 2026 | 8,510.00 | 8,510.00 | 8,510.00 | 8,377.00 | 8,377.00 | - | 516 |
| Jun 30, 2026 | 8,405.00 | 8,405.00 | 8,349.60 | 8,377.00 | 8,377.00 | 0.86% | 1,647 |
| Jun 26, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,305.20 | 8,305.20 | 1.80% | 1,597 |
| Jun 25, 2026 | 8,158.20 | 8,158.20 | 8,158.20 | 8,158.20 | 8,158.20 | - | 444 |
| Jun 24, 2026 | 8,180.00 | 8,240.00 | 8,069.00 | 8,158.20 | 8,158.20 | 1.92% | 7,872 |
| Jun 23, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,004.40 | 8,004.40 | 0.05% | 4,466 |
| Jun 22, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.91% | 13,522 |
| Jun 19, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 7,927.80 | 7,927.80 | -2.12% | 21,819 |
| Jun 18, 2026 | 8,150.00 | 8,150.00 | 8,100.00 | 8,099.90 | 8,099.90 | -0.87% | 3,950 |
| Jun 17, 2026 | 8,300.00 | 8,300.00 | 8,150.00 | 8,170.80 | 8,170.80 | -0.69% | 6,950 |
| Jun 16, 2026 | 8,329.00 | 8,329.00 | 8,320.00 | 8,322.50 | 8,227.50 | -0.08% | 13,503 |
| Jun 15, 2026 | 8,331.00 | 8,331.00 | 8,329.00 | 8,329.50 | 8,234.42 | -0.02% | 7,844 |
| Jun 12, 2026 | 8,360.00 | 8,360.00 | 8,155.50 | 8,331.30 | 8,236.20 | -0.45% | 4,122 |
| Jun 11, 2026 | 8,370.00 | 8,370.00 | 8,360.00 | 8,368.70 | 8,273.17 | -0.16% | 13,924 |
| Jun 10, 2026 | 8,430.00 | 8,430.00 | 8,380.00 | 8,381.90 | 8,286.22 | -0.68% | 2,208 |
| Jun 9, 2026 | 8,492.30 | 8,492.30 | 8,440.00 | 8,439.60 | 8,343.26 | -0.61% | 12,594 |
| Jun 8, 2026 | 8,500.00 | 8,500.00 | 8,450.00 | 8,491.60 | 8,394.67 | -0.82% | 12,177 |
| Jun 5, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,562.00 | 8,464.27 | -0.30% | 1,499 |
| Jun 4, 2026 | 8,690.00 | 8,698.70 | 8,550.00 | 8,587.40 | 8,489.38 | 0.75% | 3,208 |
| Jun 3, 2026 | 8,480.00 | 8,528.00 | 8,480.00 | 8,523.30 | 8,426.01 | 0.50% | 3,183 |
| Jun 2, 2026 | 8,536.00 | 8,536.00 | 8,452.00 | 8,481.20 | 8,384.39 | 0.34% | 5,823 |
| Jun 1, 2026 | 8,398.00 | 8,470.00 | 8,370.00 | 8,452.30 | 8,355.82 | 0.65% | 3,359 |
| May 29, 2026 | 8,400.00 | 8,400.00 | 8,390.00 | 8,398.00 | 8,302.14 | 0.71% | 5,017 |
| May 28, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,339.00 | 8,243.81 | 1.62% | 5,410 |
| May 27, 2026 | 8,200.00 | 8,210.00 | 8,200.00 | 8,205.70 | 8,112.03 | 0.09% | 3,119 |
| May 26, 2026 | 8,176.50 | 8,200.00 | 8,176.50 | 8,198.60 | 8,105.01 | 0.27% | 1,559 |
| May 25, 2026 | 8,190.00 | 8,190.00 | 8,150.00 | 8,176.50 | 8,083.17 | 0.45% | 3,729 |
| May 22, 2026 | 8,140.00 | 8,150.00 | 8,140.00 | 8,140.00 | 8,047.08 | 0.58% | 4,473 |
| May 20, 2026 | 8,150.00 | 8,150.00 | 8,150.00 | 8,092.70 | 8,000.32 | - | 572 |
| May 19, 2026 | 8,099.80 | 8,099.80 | 8,090.00 | 8,092.70 | 8,000.32 | -0.09% | 1,736 |
| May 18, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,099.80 | 8,007.34 | 0.74% | 4,985 |