Santiago - Delayed Quote CLP

Echeverría Izquierdo S.A. (EISA.SN)

Compare
197.20
+2.37
+(1.22%)
As of January 31 at 2:38:36 PM GMT-3. Market Open.
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.00197.20197.20197.20197.20-
Jan 30, 2025192.00188.69188.50188.50188.507,783,895
Jan 29, 2025191.45192.00190.00191.45191.456,019
Jan 28, 2025191.45191.45191.45191.45191.4527,447
Jan 27, 2025191.59191.45191.45191.45191.4547,036
Jan 24, 2025192.00197.00191.59191.59191.594,940
Jan 23, 2025191.59191.59191.59191.59191.59200,546
Jan 22, 2025186.00186.00186.00186.05186.05104,244
Jan 21, 2025180.00180.00180.00180.00180.00-
Jan 20, 2025180.00180.00180.00180.00180.00-
Jan 17, 2025180.00180.00180.00180.00180.00-
Jan 16, 2025179.69179.69179.69180.00180.0010,000
Jan 15, 2025180.00180.00180.00180.00180.00-
Jan 14, 2025180.00180.00180.00180.00180.00-
Jan 13, 2025180.00180.00180.00180.00180.00-
Jan 10, 2025180.00180.00180.00180.00180.00-
Jan 9, 2025180.00185.00185.00180.00180.0031,451
Jan 8, 2025180.00180.00180.00180.00180.00145,216
Jan 7, 2025170.89175.00172.00175.00175.00145,951
Jan 6, 2025170.00171.00171.00171.00171.00149,775
Jan 3, 2025168.00168.50168.00166.85166.8520,950
Jan 2, 2025168.00166.85166.85166.85166.85115,139
Dec 30, 2024167.69167.69167.69167.69167.69111,088
Dec 27, 2024164.85164.85164.85164.85164.85-
Dec 26, 2024164.08166.69164.08164.85164.85131,717
Dec 24, 2024164.08168.00164.08167.12167.1256,504
Dec 23, 2024165.51165.51165.51165.51165.51-
Dec 20, 2024165.51165.51165.51165.51165.51-
Dec 19, 2024161.10167.00165.00165.51165.51258,329
Dec 18, 2024164.60164.60164.60164.73164.73620
Dec 17, 2024162.15162.15161.57164.73164.7319,299
Dec 16, 2024164.73164.73164.72164.73164.7330,415
Dec 13, 2024160.01166.90163.99164.73164.7374,270
Dec 12, 2024161.00161.00160.10168.00168.0020,813
Dec 11, 2024 5.93 Dividend
Dec 11, 2024163.99163.99163.98168.00168.0011,700
Dec 10, 2024165.01168.99165.01168.00162.0720,300
Dec 9, 2024168.69168.00168.00168.00162.0763,642
Dec 6, 2024167.00167.00167.00167.00161.11272
Dec 5, 2024167.00167.00167.00167.00161.111,502
Dec 4, 2024170.00170.00167.00167.00161.11282,924
Dec 3, 2024166.25166.25166.25165.00159.1820,000
Dec 2, 2024165.00165.00162.81165.00159.1825,974
Nov 29, 2024165.00165.00165.00165.00159.18-
Nov 28, 2024166.50165.00165.00165.00159.18307,168
Nov 27, 2024165.00165.02165.00165.00159.18413,807
Nov 26, 2024164.80164.80164.80162.20156.48301
Nov 25, 2024162.20162.20162.20162.20156.48-
Nov 22, 2024162.22162.22162.14162.20156.48249,534
Nov 21, 2024160.00160.00160.00157.23151.6821,000
Nov 20, 2024157.00159.99157.00157.23151.68331,570
Nov 19, 2024156.10156.01155.00157.50151.9447,409
Nov 18, 2024156.57156.57156.57157.50151.941,576
Nov 15, 2024157.50157.50157.50157.50151.94-
Nov 14, 2024157.50157.50157.50157.50151.944,258
Nov 13, 2024157.50157.50157.50157.50151.94-
Nov 12, 2024161.00161.00161.00157.50151.94622
Nov 11, 2024157.50157.50157.50157.50151.94-
Nov 8, 2024157.50157.50157.50157.50151.94-
Nov 7, 2024156.10156.10156.10157.50151.94516
Nov 6, 2024157.50157.50157.50157.50151.94-
Nov 5, 2024157.00157.00157.00157.50151.9439,555
Nov 4, 2024157.50157.50157.50157.50151.94255
Oct 30, 2024157.50157.50157.50157.50151.94-
Oct 29, 2024157.50157.50157.50157.50151.94-
Oct 28, 2024157.50157.50157.50157.50151.94-
Oct 25, 2024161.00161.00161.00157.50151.941,860
Oct 24, 2024157.50157.50157.50157.50151.94-
Oct 23, 2024157.50157.50157.50157.50151.94100,000
Oct 22, 2024155.50160.00158.00158.58152.99281,846
Oct 21, 2024158.00158.00158.00158.00152.43-
Oct 18, 2024155.00158.00158.00158.00152.43119,900
Oct 17, 2024154.00154.00154.00155.00149.533,811
Oct 16, 2024158.27158.27158.27158.27152.69-
Oct 15, 2024158.27158.27158.27158.27152.69-
Oct 14, 2024158.27158.27158.27158.27152.69-
Oct 11, 2024158.27158.27158.27158.27152.69-
Oct 10, 2024154.00154.00154.00158.27152.691,043
Oct 9, 2024150.00150.00150.00158.27152.691,560
Oct 8, 2024154.37154.37154.37158.27152.6911,975
Oct 7, 2024158.27158.27158.27158.27152.69-
Oct 4, 2024158.27158.27158.27158.27152.6921
Oct 3, 2024155.34155.34155.34158.27152.694,701
Oct 2, 2024158.27158.27158.27158.27152.69-
Oct 1, 2024158.27158.27158.27158.27152.69-
Sep 30, 2024158.27158.27158.27158.27152.69-
Sep 27, 2024158.27158.27158.27158.27152.69-
Sep 26, 2024158.27158.27158.27158.27152.69-
Sep 25, 2024158.27158.27158.27158.27152.69-
Sep 24, 2024158.27158.27158.27158.27152.69-
Sep 23, 2024158.00158.00158.00158.27152.69390
Sep 17, 2024158.00158.00158.00158.27152.69390
Sep 16, 2024158.27158.27158.27158.27152.69-
Sep 13, 2024158.50158.50158.50158.27152.697,950
Sep 12, 2024158.27158.27158.27158.27152.69-
Sep 11, 2024158.27158.27158.27158.27152.69-
Sep 10, 2024158.27158.27158.00158.27152.69588
Sep 9, 2024158.27158.27158.27158.27152.69-
Sep 6, 2024159.00159.00159.00158.27152.6920,088
Sep 5, 2024158.50158.50158.50158.27152.6910,000
Sep 4, 2024159.00158.27158.27158.27152.69134,575
Sep 3, 2024162.81162.81162.81162.81157.07-
Sep 2, 2024163.00160.21160.21162.81157.0719,795
Aug 30, 2024162.81162.81162.81162.81157.07479
Aug 29, 2024160.21160.21160.21162.81157.07107
Aug 28, 2024162.81162.81162.81162.81157.07-
Aug 27, 2024162.81162.81162.81162.81157.07-
Aug 26, 2024162.00162.00162.00162.81157.0776
Aug 23, 2024163.69163.69163.69162.81157.0721
Aug 22, 2024162.81162.81162.81162.81157.07-
Aug 21, 2024162.81162.81162.81162.81157.07-
Aug 20, 2024162.81162.81162.81162.81157.07-
Aug 19, 2024159.24159.24159.24162.81157.072,679
Aug 16, 2024163.00163.00161.50159.00153.3936,670
Aug 14, 2024163.20162.81162.81162.81157.07116,693
Aug 13, 2024164.01164.01164.01164.01158.22-
Aug 12, 2024164.01164.01164.01164.01158.2249
Aug 9, 2024164.01164.01164.01164.01158.22-
Aug 8, 2024164.01164.01164.01164.01158.22-
Aug 7, 2024164.08164.08164.00164.01158.2249,093
Aug 6, 2024168.00168.00168.00172.00165.931,130
Aug 5, 2024168.00168.00168.00172.00165.93183
Aug 2, 2024170.88172.00170.00172.00165.935,394
Aug 1, 2024172.00172.00172.00172.00165.93-
Jul 31, 2024172.00172.00172.00172.00165.93100,000
Jul 30, 2024182.24182.24182.24182.24175.81-
Jul 29, 2024172.82172.09170.00182.24175.8138,666
Jul 26, 2024173.79173.79173.79182.24175.813,978
Jul 25, 2024174.76174.76174.76182.24175.817,120
Jul 24, 2024182.24182.24182.24182.24175.81-
Jul 23, 2024182.24182.24182.24182.24175.81-
Jul 22, 2024180.00180.00180.00182.24175.812,699
Jul 19, 2024182.24182.24182.24182.24175.81-
Jul 18, 2024182.24182.24182.24182.24175.81-
Jul 17, 2024177.67177.67177.67182.24175.811,001
Jul 15, 2024182.24182.24182.24182.24175.81-
Jul 12, 2024179.63180.00179.63182.24175.8125,315
Jul 11, 2024182.24182.24182.24182.24175.81-
Jul 10, 2024182.24182.24182.24182.24175.811,003
Jul 9, 2024183.00183.00183.00182.24175.814,100
Jul 8, 2024182.24182.24182.24182.24175.81-
Jul 5, 2024187.22182.24182.24182.24175.81102,231
Jul 4, 2024182.79182.79182.79187.22180.6212,910
Jul 3, 2024182.54182.54182.54187.22180.62534
Jul 2, 2024186.80187.00182.54187.22180.622,724
Jul 1, 2024187.22187.22187.22187.22180.62-
Jun 28, 2024187.22187.22187.22187.22180.62-
Jun 27, 2024187.22187.22187.22187.22180.62-
Jun 26, 2024187.22187.22187.22187.22180.62-
Jun 25, 2024186.00186.00186.00187.22180.6226,649
Jun 24, 2024186.00186.00186.00187.22180.6212,019
Jun 21, 2024187.22187.22187.22187.22180.622,650
Jun 19, 2024187.00187.00187.00187.22180.629,835
Jun 18, 2024187.22187.22187.22187.22180.62-
Jun 17, 2024187.22187.22187.22187.22180.62-
Jun 14, 2024187.22187.22187.22187.22180.62-
Jun 13, 2024186.10186.10186.10187.22180.621,075
Jun 12, 2024187.00187.00187.00187.22180.623,736
Jun 11, 2024183.10183.10183.10187.22180.6215,976
Jun 10, 2024188.60188.60188.60187.22180.62510
Jun 7, 2024187.22187.22187.22187.22180.62-
Jun 6, 2024187.22187.22187.22187.22180.62-
Jun 5, 2024187.22187.22187.22187.22180.62991
Jun 4, 2024187.22187.20187.20187.22180.625,872
Jun 3, 2024187.22187.22187.22187.22180.623,500
May 31, 2024187.22187.22187.22187.22180.62-
May 30, 2024187.29187.29187.29187.22180.6229,300
May 29, 2024187.22187.22187.22187.22180.62-
May 28, 2024187.22187.22187.22187.22180.62-
May 27, 2024187.30187.30181.96187.22180.623,764
May 24, 2024184.99184.99184.99187.22180.628,523
May 23, 2024187.22187.22187.22187.22180.62-
May 22, 2024179.63179.63179.63187.22180.62740
May 20, 2024181.99181.99181.99187.22180.622,735
May 17, 2024 8.89 Dividend
May 17, 2024180.00180.00180.00187.22180.624,200
May 16, 2024187.00187.22187.22187.22172.048,476
May 15, 2024187.22187.22187.22187.22172.0415
May 14, 2024189.25189.25187.22187.22172.044,948
May 13, 2024187.22187.22187.22187.22172.0429,410
May 10, 2024189.25189.25187.50187.22172.043,040
May 9, 2024187.22187.22187.22187.22172.04-
May 8, 2024187.25187.25187.25187.22172.041,000
May 7, 2024189.25189.25186.00187.22172.04461
May 6, 2024189.00189.00189.00187.22172.0412
May 3, 2024189.20189.20189.20187.22172.041,155
May 2, 2024187.22187.22187.22187.22172.048,633
Apr 30, 2024187.22187.22187.22187.22172.04-
Apr 29, 2024187.69188.00186.43187.22172.04206,268
Apr 26, 2024187.24187.30187.24183.20168.3411,527
Apr 25, 2024187.25187.25181.81183.20168.342,111
Apr 24, 2024187.25187.25187.25183.20168.343,000
Apr 23, 2024187.00187.00187.00183.20168.34532
Apr 22, 2024183.20183.20183.20183.20168.34-
Apr 19, 2024183.20183.20183.20183.20168.34-
Apr 18, 2024182.00185.00182.00183.20168.342,660
Apr 17, 2024183.20183.20183.20183.20168.34-
Apr 16, 2024184.50184.50184.50183.20168.34750
Apr 15, 2024185.54187.69185.54183.20168.342,655
Apr 12, 2024187.00187.00187.00183.20168.341,576
Apr 11, 2024183.20183.20183.20183.20168.34-
Apr 10, 2024183.20183.20183.20183.20168.34-
Apr 9, 2024183.20183.20183.20183.20168.34-
Apr 8, 2024187.25187.25187.25183.20168.341,000
Apr 5, 2024187.00187.00181.81183.20168.341,704
Apr 4, 2024182.54185.00185.00183.20168.3434,655
Apr 3, 2024185.00185.00185.00183.20168.34500
Apr 2, 2024185.10185.10185.10183.20168.34249
Apr 1, 2024184.47184.47184.47183.20168.3412,629
Mar 28, 2024185.00185.00185.00183.20168.342,000
Mar 27, 2024188.00188.00188.00183.20168.34549
Mar 26, 2024183.20183.20183.20183.20168.34-
Mar 25, 2024183.20183.20183.20183.20168.34-
Mar 22, 2024183.20183.20183.20183.20168.34-
Mar 21, 2024183.20183.20183.20183.20168.34-
Mar 20, 2024185.00185.00185.00183.20168.348,600
Mar 19, 2024188.17188.17188.00183.20168.341,905
Mar 18, 2024188.00188.00188.00183.20168.342,329
Mar 15, 2024188.00188.00188.00183.20168.34248
Mar 14, 2024185.25185.25185.00183.20168.3412,000
Mar 13, 2024183.20183.20183.20183.20168.34100,887
Mar 12, 2024185.00185.00185.00185.00170.0024,748
Mar 11, 2024185.00186.00186.00185.00170.0012,768
Mar 8, 2024186.00184.47184.47185.00170.0012,481
Mar 7, 2024189.00185.00185.00185.00170.0049,402
Mar 6, 2024188.49188.59188.59188.59173.3099,694
Mar 5, 2024188.17188.17188.17183.00168.16780
Mar 4, 2024183.00183.00183.00183.00168.16-
Mar 1, 2024187.46187.56187.46183.00168.164,058
Feb 29, 2024183.00183.00183.00183.00168.1650,000
Feb 28, 2024182.21182.21182.21182.21167.43-
Feb 27, 2024182.21182.21182.21182.21167.43-
Feb 26, 2024182.00182.00182.00182.21167.43494
Feb 23, 2024184.25184.25184.25182.21167.435,866
Feb 22, 2024182.69184.00178.66182.21167.433,232
Feb 21, 2024184.00178.90178.90182.21167.4311,919
Feb 20, 2024182.21182.21182.21182.21167.4360
Feb 19, 2024184.30183.99183.99182.21167.435,829
Feb 16, 2024182.01182.50182.00182.21167.4346,586
Feb 15, 2024184.00182.00182.00180.73166.0715,100
Feb 14, 2024180.73180.73180.73180.73166.07-
Feb 13, 2024183.25180.73180.73180.73166.07112,512
Feb 12, 2024180.69180.69180.69180.73166.07104,103
Feb 9, 2024180.50180.50180.50172.50158.511,587
Feb 8, 2024172.50172.50172.50172.50158.51-
Feb 7, 2024180.25180.25180.25172.50158.511,370
Feb 6, 2024176.70176.70176.70172.50158.5114,231
Feb 5, 2024172.50172.50172.50172.50158.512,472