Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 8,398.00
+59.00 (0.71%)
At close: May 29, 2026
Empresas Lipigas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8,400.00 | 8,400.00 | 8,390.00 | 8,398.00 | 8,398.00 | 0.71% | 5,017 |
| May 28, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,339.00 | 8,339.00 | 1.62% | 5,410 |
| May 27, 2026 | 8,200.00 | 8,210.00 | 8,200.00 | 8,205.70 | 8,205.70 | 0.09% | 3,119 |
| May 26, 2026 | 8,176.50 | 8,200.00 | 8,176.50 | 8,198.60 | 8,198.60 | 0.27% | 1,559 |
| May 25, 2026 | 8,190.00 | 8,190.00 | 8,150.00 | 8,176.50 | 8,176.50 | 0.45% | 3,729 |
| May 22, 2026 | 8,140.00 | 8,150.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.58% | 4,473 |
| May 20, 2026 | 8,150.00 | 8,150.00 | 8,150.00 | 8,092.70 | 8,092.70 | - | 572 |
| May 19, 2026 | 8,099.80 | 8,099.80 | 8,090.00 | 8,092.70 | 8,092.70 | -0.09% | 1,736 |
| May 18, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,099.80 | 8,099.80 | 0.74% | 4,985 |
| May 15, 2026 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 0.62% | 4,534 |
| May 14, 2026 | 7,988.00 | 8,000.00 | 7,979.00 | 7,990.10 | 7,990.10 | 0.14% | 11,934 |
| May 13, 2026 | 7,988.00 | 7,988.00 | 7,988.00 | 7,978.90 | 7,978.90 | -0.19% | 2,285 |
| May 12, 2026 | 8,076.00 | 8,076.00 | 7,990.00 | 7,994.10 | 7,994.10 | -1.00% | 7,952 |
| May 11, 2026 | 8,145.00 | 8,145.00 | 8,035.00 | 8,074.80 | 8,074.80 | 0.36% | 2,718 |
| May 8, 2026 | 8,047.00 | 8,047.00 | 8,045.00 | 8,045.60 | 8,045.60 | -0.02% | 1,752 |
| May 7, 2026 | 8,050.00 | 8,050.00 | 8,045.00 | 8,047.30 | 8,047.30 | -0.30% | 3,291 |
| May 6, 2026 | 8,120.00 | 8,120.00 | 8,040.00 | 8,071.80 | 8,071.80 | -0.08% | 1,324 |
| May 5, 2026 | 8,080.00 | 8,080.00 | 8,079.90 | 8,078.20 | 8,078.20 | 0.43% | 1,807 |
| May 4, 2026 | 8,149.90 | 8,149.90 | 8,035.00 | 8,043.40 | 8,043.40 | -0.30% | 3,234 |
| Apr 30, 2026 | 8,187.00 | 8,187.00 | 8,187.00 | 8,185.80 | 8,067.80 | 0.16% | 3,247 |
| Apr 29, 2026 | 8,187.00 | 8,187.00 | 8,120.00 | 8,172.50 | 8,054.69 | -0.19% | 2,264 |
| Apr 28, 2026 | 8,188.00 | 8,188.00 | 8,188.00 | 8,188.00 | 8,069.97 | -0.01% | 2,936 |
| Apr 27, 2026 | 8,189.00 | 8,189.00 | 8,177.00 | 8,189.00 | 8,070.95 | -0.01% | 6,712 |
| Apr 24, 2026 | 8,193.00 | 8,193.00 | 8,189.00 | 8,189.60 | 8,071.55 | -0.08% | 4,061 |
| Apr 23, 2026 | 8,220.00 | 8,225.00 | 8,180.00 | 8,195.90 | 8,077.75 | -0.29% | 1,933 |
| Apr 22, 2026 | 8,243.00 | 8,243.00 | 8,201.00 | 8,219.90 | 8,101.41 | -0.29% | 1,985 |
| Apr 21, 2026 | 8,255.00 | 8,255.00 | 8,200.00 | 8,243.60 | 8,124.77 | -0.14% | 5,675 |
| Apr 20, 2026 | 8,420.00 | 8,420.00 | 8,223.00 | 8,255.20 | 8,136.20 | -1.98% | 8,671 |
| Apr 17, 2026 | 8,500.00 | 8,500.00 | 8,420.00 | 8,422.00 | 8,300.60 | -2.04% | 4,532 |
| Apr 16, 2026 | 8,650.00 | 8,650.00 | 8,600.00 | 8,597.30 | 8,473.37 | -0.99% | 2,597 |
| Apr 15, 2026 | 8,684.00 | 8,684.00 | 8,684.00 | 8,683.60 | 8,558.42 | 0.02% | 1,298 |
| Apr 14, 2026 | 8,684.00 | 8,684.00 | 8,684.00 | 8,682.20 | 8,557.04 | -0.02% | 1,317 |
| Apr 13, 2026 | 8,700.00 | 8,700.00 | 8,690.00 | 8,684.30 | 8,559.11 | -0.20% | 1,958 |
| Apr 10, 2026 | 8,850.00 | 8,850.00 | 8,651.00 | 8,701.70 | 8,576.26 | 1.68% | 4,607 |
| Apr 9, 2026 | 8,429.00 | 8,600.00 | 8,429.00 | 8,557.80 | 8,434.44 | 1.31% | 2,991 |
| Apr 8, 2026 | 8,299.90 | 8,445.00 | 8,299.90 | 8,447.20 | 8,325.43 | 3.17% | 2,645 |
| Apr 7, 2026 | 8,191.00 | 8,191.00 | 8,190.00 | 8,187.60 | 8,069.57 | -0.05% | 1,028 |
| Apr 6, 2026 | 8,180.00 | 8,200.00 | 8,180.00 | 8,192.00 | 8,073.91 | 0.12% | 6,647 |
| Apr 2, 2026 | 8,199.00 | 8,200.00 | 8,157.00 | 8,181.90 | 8,063.96 | 0.28% | 3,235 |
| Apr 1, 2026 | 8,180.00 | 8,180.00 | 8,150.00 | 8,159.30 | 8,041.68 | -0.35% | 8,223 |
| Mar 31, 2026 | 8,187.00 | 8,220.00 | 8,187.00 | 8,187.80 | 8,069.77 | 0.02% | 7,915 |
| Mar 30, 2026 | 8,250.00 | 8,250.00 | 8,180.00 | 8,185.90 | 8,067.90 | 0.08% | 3,661 |
| Mar 27, 2026 | 8,400.00 | 8,400.00 | 8,169.00 | 8,179.40 | 8,061.49 | 0.09% | 8,715 |
| Mar 26, 2026 | 8,145.00 | 8,289.00 | 8,145.00 | 8,172.30 | 8,054.49 | 1.50% | 5,793 |
| Mar 25, 2026 | 8,228.20 | 8,228.20 | 8,145.00 | 8,146.20 | 7,935.14 | -1.00% | 4,109 |
| Mar 24, 2026 | 8,289.00 | 8,289.00 | 8,200.00 | 8,228.20 | 8,015.02 | -0.51% | 3,275 |
| Mar 23, 2026 | 8,288.00 | 8,289.00 | 8,288.00 | 8,270.30 | 8,056.02 | 0.58% | 1,139 |
| Mar 20, 2026 | 8,350.00 | 8,350.00 | 8,220.00 | 8,222.60 | 8,009.56 | -0.78% | 3,262 |
| Mar 19, 2026 | 8,378.90 | 8,378.90 | 8,271.00 | 8,287.50 | 8,072.78 | 0.20% | 4,760 |
| Mar 18, 2026 | 8,388.80 | 8,388.80 | 8,175.00 | 8,270.90 | 8,056.61 | -1.41% | 4,337 |