Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 9,990.00
-10.00 (-0.10%)
At close: Oct 16, 2026
Empresas Lipigas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 8,800.00 | 8,800.00 | 8,790.00 | 8,794.60 | 8,655.55 | 0.28% | 4,373 |
| Aug 25, 2026 | 8,730.00 | 8,800.00 | 8,730.00 | 8,770.00 | 8,631.34 | -0.34% | 2,228 |
| Aug 24, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,799.70 | 8,660.57 | 0.22% | 2,865 |
| Aug 21, 2026 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,641.18 | - | 1,041 |
| Aug 20, 2026 | 8,781.00 | 8,781.00 | 8,780.00 | 8,780.00 | 8,641.18 | -0.01% | 1,521 |
| Aug 19, 2026 | 8,800.00 | 8,800.00 | 8,781.00 | 8,781.00 | 8,642.16 | -0.22% | 1,300 |
| Aug 18, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,660.86 | - | 1,166 |
| Aug 17, 2026 | 8,850.00 | 8,850.00 | 8,799.50 | 8,799.90 | 8,660.77 | -0.57% | 5,154 |
| Aug 14, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,710.07 | 0.01% | 886 |
| Aug 13, 2026 | 8,860.00 | 8,860.00 | 8,849.00 | 8,849.00 | 8,709.09 | -0.70% | 1,008 |
| Aug 12, 2026 | 9,140.00 | 9,140.00 | 8,869.20 | 8,911.70 | 8,770.80 | 0.87% | 3,690 |
| Aug 11, 2026 | 8,801.00 | 9,000.00 | 8,800.00 | 8,834.80 | 8,695.11 | 0.58% | 2,404 |
| Aug 10, 2026 | 8,750.00 | 8,800.00 | 8,750.00 | 8,783.80 | 8,644.92 | 2.73% | 3,837 |
| Aug 7, 2026 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,414.82 | 0.03% | 1,193 |
| Aug 6, 2026 | 8,550.00 | 8,559.00 | 8,545.00 | 8,547.80 | 8,412.65 | -0.02% | 4,040 |