Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 7,927.80
-172.10 (-2.12%)
At close: Jun 19, 2026
Empresas Lipigas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,948.22 | 0.62% | 4,534 |
| May 14, 2026 | 7,988.00 | 8,000.00 | 7,979.00 | 7,990.10 | 7,898.89 | 0.14% | 11,934 |
| May 13, 2026 | 7,988.00 | 7,988.00 | 7,988.00 | 7,978.90 | 7,887.82 | -0.19% | 2,285 |
| May 12, 2026 | 8,076.00 | 8,076.00 | 7,990.00 | 7,994.10 | 7,902.85 | -1.00% | 7,952 |
| May 11, 2026 | 8,145.00 | 8,145.00 | 8,035.00 | 8,074.80 | 7,982.63 | 0.36% | 2,718 |
| May 8, 2026 | 8,047.00 | 8,047.00 | 8,045.00 | 8,045.60 | 7,953.76 | -0.02% | 1,752 |
| May 7, 2026 | 8,050.00 | 8,050.00 | 8,045.00 | 8,047.30 | 7,955.44 | -0.30% | 3,291 |
| May 6, 2026 | 8,120.00 | 8,120.00 | 8,040.00 | 8,071.80 | 7,979.66 | -0.08% | 1,324 |
| May 5, 2026 | 8,080.00 | 8,080.00 | 8,079.90 | 8,078.20 | 7,985.99 | 0.43% | 1,807 |
| May 4, 2026 | 8,149.90 | 8,149.90 | 8,035.00 | 8,043.40 | 7,951.59 | -0.30% | 3,234 |
| Apr 30, 2026 | 8,187.00 | 8,187.00 | 8,187.00 | 8,185.80 | 7,975.71 | 0.16% | 3,247 |
| Apr 29, 2026 | 8,187.00 | 8,187.00 | 8,120.00 | 8,172.50 | 7,962.75 | -0.19% | 2,264 |
| Apr 28, 2026 | 8,188.00 | 8,188.00 | 8,188.00 | 8,188.00 | 7,977.85 | -0.01% | 2,936 |
| Apr 27, 2026 | 8,189.00 | 8,189.00 | 8,177.00 | 8,189.00 | 7,978.83 | -0.01% | 6,712 |
| Apr 24, 2026 | 8,193.00 | 8,193.00 | 8,189.00 | 8,189.60 | 7,979.41 | -0.08% | 4,061 |
| Apr 23, 2026 | 8,220.00 | 8,225.00 | 8,180.00 | 8,195.90 | 7,985.55 | -0.29% | 1,933 |
| Apr 22, 2026 | 8,243.00 | 8,243.00 | 8,201.00 | 8,219.90 | 8,008.93 | -0.29% | 1,985 |
| Apr 21, 2026 | 8,255.00 | 8,255.00 | 8,200.00 | 8,243.60 | 8,032.02 | -0.14% | 5,675 |
| Apr 20, 2026 | 8,420.00 | 8,420.00 | 8,223.00 | 8,255.20 | 8,043.33 | -1.98% | 8,671 |
| Apr 17, 2026 | 8,500.00 | 8,500.00 | 8,420.00 | 8,422.00 | 8,205.85 | -2.04% | 4,532 |
| Apr 16, 2026 | 8,650.00 | 8,650.00 | 8,600.00 | 8,597.30 | 8,376.65 | -0.99% | 2,597 |
| Apr 15, 2026 | 8,684.00 | 8,684.00 | 8,684.00 | 8,683.60 | 8,460.73 | 0.02% | 1,298 |
| Apr 14, 2026 | 8,684.00 | 8,684.00 | 8,684.00 | 8,682.20 | 8,459.37 | -0.02% | 1,317 |
| Apr 13, 2026 | 8,700.00 | 8,700.00 | 8,690.00 | 8,684.30 | 8,461.41 | -0.20% | 1,958 |
| Apr 10, 2026 | 8,850.00 | 8,850.00 | 8,651.00 | 8,701.70 | 8,478.37 | 1.68% | 4,607 |
| Apr 9, 2026 | 8,429.00 | 8,600.00 | 8,429.00 | 8,557.80 | 8,338.16 | 1.31% | 2,991 |
| Apr 8, 2026 | 8,299.90 | 8,445.00 | 8,299.90 | 8,447.20 | 8,230.40 | 3.17% | 2,645 |