Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 9,950.00
-2.00 (-0.02%)
At close: Nov 6, 2026
Empresas Lipigas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9,977.00 | 10,000.00 | 9,949.00 | 9,950.00 | 9,950.00 | -0.02% | 13,650 |
| Nov 5, 2026 | 9,952.00 | 9,952.00 | 9,952.00 | 9,952.00 | 9,952.00 | -0.01% | 637 |
| Nov 4, 2026 | 9,776.00 | 10,014.00 | 9,776.00 | 9,953.00 | 9,953.00 | -0.97% | 1,586 |
| Nov 3, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 331 |
| Nov 2, 2026 | 9,900.00 | 10,050.00 | 9,850.00 | 10,050.00 | 10,050.00 | 1.52% | 1,499 |
| Oct 30, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.49% | 1,342 |
| Oct 29, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.20% | 1,081 |
| Oct 28, 2026 | 10,070.00 | 10,070.00 | 10,070.00 | 10,070.00 | 10,070.00 | - | 1,550 |
| Oct 27, 2026 | 10,001.00 | 10,070.00 | 10,001.00 | 10,070.00 | 10,070.00 | 1.74% | 1,864 |
| Oct 26, 2026 | 9,895.00 | 9,950.00 | 9,890.00 | 9,897.60 | 9,897.60 | -1.02% | 3,055 |
| Oct 23, 2026 | 10,120.00 | 10,120.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.19% | 1,272 |
| Oct 22, 2026 | 10,198.00 | 10,198.00 | 10,120.00 | 10,120.00 | 10,120.00 | 0.20% | 697 |
| Oct 21, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 1,877 |
| Oct 20, 2026 | 9,930.00 | 10,150.00 | 9,930.00 | 10,100.00 | 10,100.00 | -0.49% | 1,786 |
| Oct 19, 2026 | 10,050.00 | 10,221.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1.60% | 1,410 |
| Oct 16, 2026 | 9,995.00 | 10,000.00 | 9,990.00 | 9,990.00 | 9,990.00 | -0.10% | 1,047 |
| Oct 15, 2026 | 10,099.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.14% | 1,562 |
| Oct 14, 2026 | 9,903.20 | 10,070.00 | 9,903.20 | 10,014.00 | 10,014.00 | -0.80% | 2,628 |
| Oct 13, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,095.00 | 10,095.00 | 0.95% | 1,199 |
| Oct 9, 2026 | 9,915.00 | 10,000.00 | 9,915.00 | 10,000.00 | 10,000.00 | 0.86% | 1,257 |
| Oct 8, 2026 | 9,730.00 | 9,915.00 | 9,730.00 | 9,915.00 | 9,915.00 | 1.68% | 776 |
| Oct 7, 2026 | 10,000.00 | 10,000.00 | 9,751.00 | 9,751.00 | 9,751.00 | -2.49% | 1,680 |
| Oct 6, 2026 | 10,000.00 | 10,000.00 | 9,885.00 | 10,000.00 | 10,000.00 | 1.31% | 1,271 |
| Oct 5, 2026 | 9,600.00 | 9,900.00 | 9,600.00 | 9,870.70 | 9,870.70 | 2.82% | 2,910 |
| Oct 2, 2026 | 9,510.00 | 9,600.00 | 9,510.00 | 9,600.00 | 9,600.00 | 1.03% | 1,125 |
| Oct 1, 2026 | 9,502.00 | 9,502.00 | 9,502.00 | 9,502.00 | 9,502.00 | 0.55% | 1,437 |
| Sep 30, 2026 | 9,500.00 | 9,500.00 | 9,450.00 | 9,450.00 | 9,450.00 | -0.53% | 1,926 |
| Sep 29, 2026 | 9,476.00 | 9,500.00 | 9,476.00 | 9,500.00 | 9,500.00 | 3.26% | 1,128 |
| Sep 28, 2026 | 9,090.00 | 9,200.00 | 9,090.00 | 9,200.40 | 9,200.40 | 3.37% | 7,657 |
| Sep 25, 2026 | 8,900.10 | 8,900.10 | 8,900.10 | 8,900.10 | 8,900.10 | - | 511 |
| Sep 24, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -0.05% | 540 |
| Sep 23, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,904.20 | 8,904.20 | 0.61% | 4,137 |
| Sep 22, 2026 | 8,960.00 | 8,970.00 | 8,850.00 | 8,850.50 | 8,850.50 | -1.25% | 5,854 |
| Sep 21, 2026 | 8,969.00 | 8,969.00 | 8,955.00 | 8,962.80 | 8,962.80 | 1.27% | 2,439 |
| Sep 17, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | -0.33% | 1,017 |
| Sep 16, 2026 | 8,898.00 | 8,899.00 | 8,860.00 | 8,879.60 | 8,879.60 | 0.22% | 2,634 |
| Sep 15, 2026 | 8,869.20 | 8,869.20 | 8,859.00 | 8,860.40 | 8,860.40 | -0.46% | 6,802 |
| Sep 14, 2026 | 8,997.70 | 9,118.00 | 8,997.70 | 9,044.40 | 8,901.40 | 0.52% | 2,621 |
| Sep 11, 2026 | 9,000.00 | 9,000.00 | 8,990.00 | 8,997.70 | 8,855.44 | 0.33% | 2,321 |
| Sep 10, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,968.20 | 8,826.40 | -0.35% | 2,573 |
| Sep 9, 2026 | 9,000.00 | 9,000.00 | 8,992.00 | 8,999.50 | 8,857.21 | 0.16% | 7,643 |
| Sep 8, 2026 | 8,991.00 | 9,000.00 | 8,985.00 | 8,985.00 | 8,842.94 | -0.16% | 1,407 |
| Sep 7, 2026 | 8,999.00 | 8,999.00 | 8,999.00 | 8,999.00 | 8,856.72 | 0.09% | 875 |
| Sep 4, 2026 | 8,910.00 | 8,991.00 | 8,910.00 | 8,991.00 | 8,848.84 | 1.02% | 934 |
| Sep 3, 2026 | 8,994.00 | 8,994.00 | 8,900.00 | 8,900.00 | 8,759.28 | -1.10% | 1,997 |
| Sep 2, 2026 | 9,000.00 | 9,000.00 | 8,990.00 | 8,999.30 | 8,857.01 | 0.55% | 3,816 |
| Sep 1, 2026 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,808.49 | 0.56% | 1,117 |
| Aug 31, 2026 | 8,900.00 | 8,900.00 | 8,889.90 | 8,900.30 | 8,759.58 | -0.32% | 2,098 |
| Aug 28, 2026 | 8,833.80 | 9,000.00 | 8,833.80 | 8,928.60 | 8,787.43 | 1.07% | 5,668 |
| Aug 27, 2026 | 8,835.20 | 9,000.00 | 8,800.00 | 8,833.80 | 8,694.13 | 0.45% | 5,934 |