Chile IPSA Index (IX: IPSA)
3,697.79   UNCHANGED
Daily Price  /  Updated: 1:54 AM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 3698 3705 3687 3699 0 +2.44(+0.07%)
Dec 30, 2013 3654 3697 3653 3697 0 +0.00(+0.00%)
Dec 29, 2013 3654 3697 3653 3697 0 +0.00(+0.00%)
Dec 28, 2013 3654 3697 3653 3697 0 +43.84(+1.20%)
Dec 27, 2013 3678 3678 3646 3653 0 -24.68(-0.67%)
Dec 26, 2013 3680 3686 3667 3678 0 +0.00(+0.00%)
Dec 25, 2013 3680 3686 3667 3678 0 -1.81(-0.05%)
Dec 24, 2013 3706 3709 3676 3679 0 -26.36(-0.71%)
Dec 23, 2013 3675 3717 3672 3706 0 +0.00(+0.00%)
Dec 22, 2013 3675 3717 3672 3706 0 +0.00(+0.00%)
Dec 21, 2013 3675 3717 3672 3706 0 +13.06(+0.35%)
Dec 20, 2013 3674 3704 3674 3693 0 +27.88(+0.76%)
Dec 19, 2013 3669 3675 3653 3665 0 -6.05(-0.16%)
Dec 18, 2013 3692 3700 3661 3671 0 -17.64(-0.48%)
Dec 17, 2013 3655 3697 3642 3689 0 +30.91(+0.85%)
Dec 16, 2013 3674 3678 3654 3658 0 +0.00(+0.00%)
Dec 15, 2013 3674 3678 3654 3658 0 +0.00(+0.00%)
Dec 14, 2013 3674 3678 3654 3658 0 -15.82(-0.43%)
Dec 13, 2013 3701 3701 3661 3673 0 -25.85(-0.70%)
Dec 12, 2013 3708 3710 3694 3699 0 -9.07(-0.24%)
Dec 11, 2013 3699 3712 3691 3708 0 +4.19(+0.11%)
Dec 10, 2013 3716 3717 3699 3704 0 -2.79(-0.08%)
Dec 09, 2013 3731 3732 3705 3707 0 +0.00(+0.00%)
Dec 08, 2013 3731 3732 3705 3707 0 +0.00(+0.00%)
Dec 07, 2013 3731 3732 3705 3707 0 -22.75(-0.61%)
Dec 06, 2013 3716 3731 3708 3730 0 +14.76(+0.40%)
Dec 05, 2013 3716 3724 3699 3715 0 -3.83(-0.10%)
Dec 04, 2013 3762 3763 3716 3719 0 -41.74(-1.11%)
Dec 03, 2013 3783 3784 3754 3760 0 -28.56(-0.75%)
Dec 02, 2013 3742 3798 3742 3789 0 +0.00(+0.00%)
Dec 01, 2013 3742 3798 3742 3789 0 +0.00(+0.00%)
Nov 30, 2013 3742 3798 3742 3789 0 +47.17(+1.26%)
Nov 29, 2013 3718 3744 3715 3742 0 +24.97(+0.67%)
Nov 28, 2013 3676 3722 3676 3717 0 +45.14(+1.23%)
Nov 27, 2013 3717 3717 3667 3672 0 -45.94(-1.24%)
Nov 26, 2013 3736 3746 3710 3718 0 -17.82(-0.48%)
Nov 25, 2013 3713 3739 3711 3736 0 +0.00(+0.00%)
Nov 24, 2013 3713 3739 3711 3736 0 +0.00(+0.00%)
Nov 23, 2013 3713 3739 3711 3736 0 +20.40(+0.55%)
Nov 22, 2013 3765 3773 3714 3715 0 -49.60(-1.32%)
Nov 21, 2013 3806 3817 3763 3765 0 -40.09(-1.05%)
Nov 20, 2013 3842 3842 3800 3805 0 -37.43(-0.97%)
Nov 19, 2013 3800 3847 3799 3842 0 +42.81(+1.13%)
Nov 18, 2013 3747 3808 3737 3799 0 +0.00(+0.00%)
Nov 17, 2013 3747 3808 3737 3799 0 +0.00(+0.00%)
Nov 16, 2013 3747 3808 3737 3799 0 +52.83(+1.41%)
Nov 15, 2013 3722 3749 3722 3747 0 +22.85(+0.61%)
Nov 14, 2013 3781 3781 3718 3724 0 -53.65(-1.42%)
Nov 12, 2013 3840 3845 3773 3777 0 -60.20(-1.57%)
Nov 11, 2013 3904 3904 3836 3838 0 +0.00(+0.00%)
Nov 10, 2013 3904 3904 3836 3838 0 +0.00(+0.00%)
Nov 09, 2013 3904 3904 3836 3838 0 -66.66(-1.71%)
Nov 08, 2013 3906 3919 3893 3904 0 -0.01(-0.00%)
Nov 07, 2013 3926 3935 3894 3904 0 -19.04(-0.49%)
Nov 06, 2013 3924 3941 3917 3923 0 -0.15(-0.00%)
Nov 05, 2013 3912 3928 3890 3923 0 +0.00(+0.00%)
Nov 04, 2013 3912 3928 3890 3923 0 +11.04(+0.28%)
Nov 03, 2013 3871 3913 3864 3912 0 +0.00(+0.00%)
Nov 02, 2013 3871 3913 3864 3912 0 +0.00(+0.00%)
Nov 01, 2013 3871 3913 3864 3912 0 +0.00(+0.00%)
Oct 31, 2013 3871 3913 3864 3912 0 +40.97(+1.06%)
Oct 30, 2013 3885 3893 3853 3871 0 -13.56(-0.35%)
Oct 29, 2013 3879 3893 3872 3885 0 +5.92(+0.15%)
Oct 28, 2013 3907 3912 3873 3879 0 +0.00(+0.00%)
Oct 27, 2013 3907 3912 3873 3879 0 +0.00(+0.00%)
Oct 26, 2013 3907 3912 3873 3879 0 -27.77(-0.71%)
Oct 25, 2013 3930 3941 3897 3907 0 -23.18(-0.59%)
Oct 24, 2013 3895 3935 3875 3930 0 +35.20(+0.90%)
Oct 23, 2013 3892 3910 3890 3895 0 +3.00(+0.08%)
Oct 22, 2013 3850 3893 3848 3892 0 +43.25(+1.12%)
Oct 21, 2013 3823 3852 3823 3849 0 +0.00(+0.00%)
Oct 20, 2013 3823 3852 3823 3849 0 +0.00(+0.00%)
Oct 19, 2013 3823 3852 3823 3849 0 +25.40(+0.66%)
Oct 18, 2013 3856 3856 3817 3823 0 -33.21(-0.86%)
Oct 17, 2013 3853 3868 3840 3856 0 +3.38(+0.09%)
Oct 16, 2013 3845 3857 3837 3853 0 +8.24(+0.21%)
Oct 15, 2013 3837 3845 3819 3845 0 +7.64(+0.20%)
Oct 14, 2013 3820 3839 3814 3837 0 +0.00(+0.00%)
Oct 13, 2013 3820 3839 3814 3837 0 +0.00(+0.00%)
Oct 12, 2013 3820 3839 3814 3837 0 +17.72(+0.46%)
Oct 11, 2013 3777 3825 3777 3819 0 +42.91(+1.14%)
Oct 10, 2013 3810 3819 3775 3777 0 -33.26(-0.87%)
Oct 09, 2013 3813 3820 3796 3810 0 -3.07(-0.08%)
Oct 08, 2013 3839 3839 3802 3813 0 -26.38(-0.69%)
Oct 07, 2013 3832 3842 3831 3839 0 +0.00(+0.00%)
Oct 06, 2013 3832 3842 3831 3839 0 +0.00(+0.00%)
Oct 05, 2013 3832 3842 3831 3839 0 +12.63(+0.33%)
Oct 04, 2013 3822 3838 3808 3827 0 +4.82(+0.13%)
Oct 03, 2013 3856 3861 3820 3822 0 -33.91(-0.88%)
Oct 02, 2013 3824 3858 3822 3856 0 +31.85(+0.83%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here