Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 8,999.00
+8.00 (0.09%)
At close: Sep 7, 2026
Empresas Lipigas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 8,999.00 | 8,999.00 | 8,999.00 | 8,999.00 | 8,999.00 | 0.09% | 875 |
| Sep 4, 2026 | 8,910.00 | 8,991.00 | 8,910.00 | 8,991.00 | 8,991.00 | 1.02% | 934 |
| Sep 3, 2026 | 8,994.00 | 8,994.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.10% | 1,997 |
| Sep 2, 2026 | 9,000.00 | 9,000.00 | 8,990.00 | 8,999.30 | 8,999.30 | 0.55% | 3,816 |
| Sep 1, 2026 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.56% | 1,117 |
| Aug 31, 2026 | 8,900.00 | 8,900.00 | 8,889.90 | 8,900.30 | 8,900.30 | -0.32% | 2,098 |
| Aug 28, 2026 | 8,833.80 | 9,000.00 | 8,833.80 | 8,928.60 | 8,928.60 | 1.07% | 5,668 |
| Aug 27, 2026 | 8,835.20 | 9,000.00 | 8,800.00 | 8,833.80 | 8,833.80 | 0.45% | 5,934 |
| Aug 26, 2026 | 8,800.00 | 8,800.00 | 8,790.00 | 8,794.60 | 8,794.60 | 0.28% | 4,773 |
| Aug 25, 2026 | 8,730.00 | 8,800.00 | 8,730.00 | 8,770.00 | 8,770.00 | -0.34% | 2,228 |
| Aug 24, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,799.70 | 8,799.70 | 0.22% | 2,865 |
| Aug 21, 2026 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | - | 1,041 |
| Aug 20, 2026 | 8,781.00 | 8,781.00 | 8,780.00 | 8,780.00 | 8,780.00 | -0.01% | 1,521 |
| Aug 19, 2026 | 8,800.00 | 8,800.00 | 8,781.00 | 8,781.00 | 8,781.00 | -0.22% | 1,300 |
| Aug 18, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 1,166 |
| Aug 17, 2026 | 8,850.00 | 8,850.00 | 8,799.50 | 8,799.90 | 8,799.90 | -0.57% | 4,882 |
| Aug 14, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 0.01% | 886 |
| Aug 13, 2026 | 8,860.00 | 8,860.00 | 8,849.00 | 8,849.00 | 8,849.00 | -0.70% | 1,008 |
| Aug 12, 2026 | 9,140.00 | 9,140.00 | 8,869.20 | 8,911.70 | 8,911.70 | 0.87% | 3,690 |
| Aug 11, 2026 | 8,801.00 | 9,000.00 | 8,800.00 | 8,834.80 | 8,834.80 | 0.58% | 2,404 |
| Aug 10, 2026 | 8,750.00 | 8,800.00 | 8,750.00 | 8,783.80 | 8,783.80 | 2.73% | 3,837 |
| Aug 7, 2026 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0.03% | 1,193 |
| Aug 6, 2026 | 8,550.00 | 8,559.00 | 8,545.00 | 8,547.80 | 8,547.80 | -0.02% | 4,040 |
| Aug 5, 2026 | 8,549.00 | 8,550.00 | 8,549.00 | 8,549.80 | 8,549.80 | 0.01% | 3,467 |
| Aug 4, 2026 | 8,550.00 | 8,550.00 | 8,549.00 | 8,549.00 | 8,549.00 | -0.01% | 2,056 |
| Aug 3, 2026 | 8,523.40 | 8,550.00 | 8,523.40 | 8,550.00 | 8,550.00 | 0.31% | 1,446 |
| Jul 31, 2026 | 8,550.00 | 8,550.00 | 8,369.20 | 8,523.40 | 8,523.40 | -0.42% | 2,260 |
| Jul 30, 2026 | 8,544.00 | 8,560.00 | 8,544.00 | 8,559.30 | 8,559.30 | 0.02% | 2,743 |
| 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 |