Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 9,200.40
+300.30 (3.37%)
At close: Sep 28, 2026
Empresas Lipigas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 8,549.00 | 8,550.00 | 8,549.00 | 8,549.80 | 8,414.62 | 0.01% | 3,467 |
| Aug 4, 2026 | 8,550.00 | 8,550.00 | 8,549.00 | 8,549.00 | 8,413.83 | -0.01% | 2,056 |
| Aug 3, 2026 | 8,523.40 | 8,550.00 | 8,523.40 | 8,550.00 | 8,414.82 | 0.31% | 1,446 |
| Jul 31, 2026 | 8,550.00 | 8,550.00 | 8,369.20 | 8,523.40 | 8,388.64 | -0.42% | 2,260 |
| Jul 30, 2026 | 8,544.00 | 8,560.00 | 8,544.00 | 8,559.30 | 8,423.97 | 0.02% | 2,743 |
| Jul 29, 2026 | 8,510.00 | 8,630.00 | 8,500.00 | 8,558.00 | 8,422.69 | -0.43% | 7,431 |
| Jul 28, 2026 | 8,595.00 | 8,595.00 | 8,595.00 | 8,595.00 | 8,459.11 | -0.01% | 1,977 |
| Jul 27, 2026 | 8,500.00 | 8,600.00 | 8,500.00 | 8,595.80 | 8,459.89 | -0.05% | 2,725 |
| Jul 24, 2026 | 8,460.00 | 8,600.00 | 8,460.00 | 8,600.00 | 8,464.03 | 2.38% | 1,855 |
| Jul 23, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,267.19 | - | 992 |
| Jul 22, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,267.19 | -0.40% | 889 |
| Jul 21, 2026 | 8,473.30 | 8,473.30 | 8,349.80 | 8,433.60 | 8,300.26 | -0.47% | 3,589 |
| Jul 20, 2026 | 8,300.00 | 8,505.00 | 8,300.00 | 8,473.30 | 8,339.33 | -0.96% | 2,683 |