Santiago - Delayed Quote CLP

Ingevec S.A. (INGEVEC.SN)

72.72

+0.50

+(0.69%)

At close: January 31 at 3:43:56 PM GMT-3

Currency in CLP

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	72.43	72.92	72.43	72.88	72.88	535,850
Jan 30, 2025	71.30	72.22	71.30	72.22	72.22	639,749
Jan 29, 2025	69.85	71.02	69.85	71.02	71.02	2,348,177
Jan 28, 2025	69.68	69.68	69.68	69.68	69.68	344,431
Jan 27, 2025	69.70	69.55	69.55	69.68	69.68	28,408
Jan 24, 2025	69.68	69.68	69.68	69.68	69.68	-
Jan 23, 2025	69.50	69.90	68.21	69.68	69.68	1,083,254
Jan 22, 2025	69.83	69.83	69.83	69.63	69.63	24,241
Jan 21, 2025	69.90	69.90	68.97	69.63	69.63	555,334
Jan 20, 2025	69.36	69.90	69.18	69.63	69.63	590,436
Jan 17, 2025	67.75	68.76	67.75	68.16	68.16	898,486
Jan 16, 2025	66.02	66.89	66.09	66.33	66.33	875,495
Jan 15, 2025	64.84	64.84	64.70	64.76	64.76	1,026,192
Jan 14, 2025	62.50	63.50	62.47	63.50	63.50	1,941,139
Jan 13, 2025	61.76	62.00	62.00	62.00	62.00	637,948
Jan 10, 2025	61.27	61.27	61.27	61.24	61.24	4,500
Jan 9, 2025	61.23	61.73	61.23	61.24	61.24	857,208
Jan 8, 2025	58.61	59.65	58.61	59.02	59.02	718,085
Jan 7, 2025	57.82	59.00	57.82	58.57	58.57	812,764
Jan 6, 2025	57.00	57.40	56.74	57.00	57.00	12,066,509
Jan 3, 2025	56.59	56.59	56.59	56.48	56.48	26,747
Jan 2, 2025	56.45	56.48	56.45	56.48	56.48	5,528,426
Dec 30, 2024	56.28	56.28	56.28	56.28	56.28	-
Dec 27, 2024	56.39	56.39	56.39	56.28	56.28	17,400
Dec 26, 2024	56.28	56.28	56.28	56.28	56.28	-
Dec 24, 2024	56.94	56.94	56.94	56.28	56.28	2,000
Dec 23, 2024	55.95	56.48	56.48	56.28	56.28	26,799
Dec 20, 2024	56.01	56.03	56.03	56.28	56.28	18,509
Dec 19, 2024	56.70	56.70	56.20	56.28	56.28	202,861
Dec 18, 2024	56.70	56.70	56.70	56.95	56.95	55,312
Dec 17, 2024	56.95	56.95	56.95	56.95	56.95	-
Dec 16, 2024	56.95	56.95	56.95	56.95	56.95	-
Dec 13, 2024	56.95	56.95	56.95	56.95	56.95	3,300,000
Dec 12, 2024	56.95	56.95	56.94	56.95	56.95	1,079,858
Dec 11, 2024	56.94	56.94	56.94	57.42	57.42	17,215
Dec 10, 2024	57.30	57.30	57.30	57.42	57.42	1,731
Dec 9, 2024	57.00	57.00	57.00	57.00	57.00	-
Dec 6, 2024	56.43	57.02	56.43	57.00	57.00	1,713,241
Dec 5, 2024	57.00	57.00	57.00	57.42	57.42	18,408
Dec 4, 2024	57.00	57.00	57.00	57.42	57.42	1,442
Dec 3, 2024	57.20	57.20	57.20	57.42	57.42	118
Dec 2, 2024	57.42	57.42	57.42	57.42	57.42	-
Nov 29, 2024	57.42	57.42	57.42	57.42	57.42	-
Nov 28, 2024	57.42	57.42	57.42	57.42	57.42	-
Nov 27, 2024	57.42	57.42	57.42	57.42	57.42	573
Nov 26, 2024	58.20	58.20	55.90	57.42	57.42	666,888
Nov 25, 2024	59.00	59.00	59.00	59.24	59.24	8,888
Nov 22, 2024	58.20	59.00	58.20	59.24	59.24	1,240
Nov 21, 2024	59.24	59.24	59.24	59.24	59.24	-
Nov 20, 2024	60.76	59.30	59.00	59.24	59.24	726,763
Nov 19, 2024	59.50	59.50	59.00	59.29	59.29	953,180
Nov 18, 2024	57.30	59.50	57.30	58.43	58.43	809,546
Nov 15, 2024	56.69	56.69	56.64	56.69	56.69	682,323
Nov 14, 2024	55.20	58.00	55.20	56.69	56.69	815,498
Nov 13, 2024	54.35	54.35	54.35	55.49	55.49	75,202
Nov 12, 2024	55.85	55.85	55.85	55.49	55.49	5,800
Nov 11, 2024	55.35	55.51	55.35	55.49	55.49	225,740
Nov 8, 2024	54.58	54.58	54.58	54.58	54.58	-
Nov 7, 2024	53.74	53.74	53.74	54.58	54.58	300
Nov 6, 2024	53.74	53.74	53.74	54.58	54.58	400
Nov 5, 2024	55.00	55.00	55.00	54.58	54.58	8,947
Nov 4, 2024	54.58	54.58	54.58	54.58	54.58	41,898
Oct 30, 2024	54.48	54.59	54.48	54.58	54.58	1,197,653
Oct 29, 2024	53.00	53.00	53.00	53.00	53.00	-
Oct 28, 2024	53.00	53.00	53.00	53.00	53.00	6,600,000
Oct 25, 2024	52.50	53.00	53.00	52.99	52.99	667,850
Oct 24, 2024	52.50	52.50	52.50	52.50	52.50	4,285
Oct 23, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 22, 2024	52.00	52.50	51.47	52.50	52.50	10,407,698
Oct 21, 2024	51.52	51.52	51.52	52.50	52.50	39,321
Oct 18, 2024	52.50	52.50	52.50	52.50	52.50	5,914,285
Oct 17, 2024	53.00	52.00	52.00	52.00	52.00	530,673
Oct 16, 2024	53.00	53.00	53.00	53.00	53.00	-
Oct 15, 2024	53.00	53.00	53.00	53.00	53.00	-
Oct 14, 2024	53.00	53.00	53.00	53.00	53.00	-
Oct 11, 2024	53.00	53.00	53.00	53.00	53.00	-
Oct 10, 2024	53.00	53.00	53.00	53.00	53.00	-
Oct 9, 2024	52.99	53.00	52.99	53.00	53.00	135,000
Oct 8, 2024	53.01	53.01	53.00	53.00	53.00	1,100,506
Oct 7, 2024	53.00	53.00	52.50	52.96	52.96	718,271
Oct 4, 2024	53.44	53.44	53.00	53.25	53.25	883,241
Oct 3, 2024	52.26	53.50	53.50	53.50	53.50	716,926
Oct 2, 2024	54.00	53.50	53.50	53.44	53.44	733,781
Oct 1, 2024	53.50	53.50	53.50	53.50	53.50	809,385
Sep 30, 2024	53.50	53.50	53.50	53.50	53.50	1,500,000
Sep 27, 2024	53.50	53.50	53.50	53.50	53.50	713,398
Sep 26, 2024	53.50	53.50	52.56	53.50	53.50	718,495
Sep 25, 2024	53.57	53.57	53.50	53.50	53.50	1,552,759
Sep 24, 2024	52.34	52.35	52.34	52.35	52.35	725,897
Sep 23, 2024	51.00	51.00	51.00	51.00	51.00	-
Sep 17, 2024	51.00	51.00	51.00	51.00	51.00	-
Sep 16, 2024	51.00	51.00	51.00	51.00	51.00	-
Sep 13, 2024	51.00	51.00	51.00	51.00	51.00	1,103,188
Sep 12, 2024	52.00	52.00	52.00	52.00	52.00	-
Sep 11, 2024	52.00	52.00	52.00	52.00	52.00	-
Sep 10, 2024	50.60	51.74	50.50	52.00	52.00	87,826
Sep 9, 2024	52.00	52.00	52.00	52.00	52.00	-
Sep 6, 2024	52.00	52.00	52.00	52.00	52.00	-
Sep 5, 2024	51.30	51.31	51.30	52.00	52.00	131,674
Sep 4, 2024	51.30	51.30	51.30	52.00	52.00	4,031
Sep 3, 2024	52.00	52.00	52.00	52.00	52.00	-
Sep 2, 2024	51.00	51.00	51.00	52.00	52.00	3,096
Aug 30, 2024	50.74	50.74	50.74	52.00	52.00	4,262
Aug 29, 2024	52.00	52.00	52.00	52.00	52.00	1,000,000
Aug 28, 2024	52.00	52.00	52.00	52.00	52.00	5,193,000
Aug 27, 2024	52.21	52.21	51.00	52.05	52.05	724,824
Aug 26, 2024	53.83	53.83	53.06	53.06	53.06	624,448
Aug 23, 2024	52.00	52.00	52.00	52.00	52.00	-
Aug 22, 2024	52.99	52.99	52.99	52.00	52.00	30,909
Aug 21, 2024	52.10	52.10	52.10	52.00	52.00	120,000
Aug 20, 2024	52.00	52.00	52.00	52.00	52.00	-
Aug 19, 2024	52.04	52.00	50.03	52.00	52.00	6,830,921
Aug 16, 2024	52.00	52.00	52.00	52.00	52.00	-
Aug 14, 2024	51.47	52.00	52.00	52.00	52.00	389,823
Aug 13, 2024	51.47	51.47	51.47	51.47	51.47	-
Aug 12, 2024	51.84	51.84	51.84	51.47	51.47	48,571
Aug 9, 2024	51.47	51.47	51.47	51.47	51.47	759,769
Aug 8, 2024	53.00	53.00	53.00	51.49	51.49	9,433
Aug 7, 2024	51.49	51.49	51.49	51.49	51.49	19,239
Aug 6, 2024	51.49	51.49	51.49	51.49	51.49	14,530
Aug 5, 2024	52.25	51.50	51.40	51.49	51.49	270,855
Aug 2, 2024	53.00	53.00	53.00	53.00	53.00	-
Aug 1, 2024	54.07	53.00	52.50	53.00	53.00	292,558
Jul 31, 2024	54.92	54.92	54.92	54.92	54.92	-
Jul 30, 2024	54.92	54.92	54.92	54.92	54.92	-
Jul 29, 2024	54.92	54.92	54.92	54.92	54.92	-
Jul 26, 2024	53.00	53.00	53.00	54.92	54.92	29,411
Jul 25, 2024	54.92	54.92	54.92	54.92	54.92	-
Jul 24, 2024	54.92	54.92	54.92	54.92	54.92	-
Jul 23, 2024	54.92	54.92	54.92	54.92	54.92	50
Jul 22, 2024	54.99	54.99	54.50	54.92	54.92	13,727
Jul 19, 2024	54.92	54.92	54.92	54.92	54.92	-
Jul 18, 2024	54.92	54.92	54.92	54.92	54.92	-
Jul 17, 2024	54.92	55.50	55.50	54.92	54.92	32,573
Jul 15, 2024	54.50	54.50	54.50	54.92	54.92	101,950
Jul 12, 2024	54.50	54.50	54.50	54.92	54.92	386
Jul 11, 2024	54.92	54.92	54.92	54.92	54.92	-
Jul 10, 2024	53.44	55.00	53.44	54.92	54.92	980,957
Jul 9, 2024	55.50	55.00	54.99	55.00	55.00	735,154
Jul 8, 2024	55.00	55.00	55.00	55.00	55.00	-
Jul 5, 2024	54.82	56.40	54.82	55.00	55.00	4,550
Jul 4, 2024	55.00	55.00	55.00	55.00	55.00	9,417
Jul 3, 2024	54.62	54.62	54.62	55.00	55.00	45,631
Jul 2, 2024	54.62	54.62	54.62	55.00	55.00	20,500
Jul 1, 2024	54.65	54.65	54.65	55.00	55.00	97,372
Jun 28, 2024	55.00	55.00	55.00	55.00	55.00	-
Jun 27, 2024	54.50	55.00	54.50	55.00	55.00	844,020
Jun 26, 2024	54.91	54.91	54.91	54.91	54.91	-
Jun 25, 2024	54.91	54.91	54.91	54.91	54.91	-
Jun 24, 2024	55.00	55.00	55.00	54.91	54.91	15,449
Jun 21, 2024	53.24	55.59	53.22	54.91	54.91	1,873,034
Jun 19, 2024	54.81	54.81	54.81	54.89	54.89	1,818
Jun 18, 2024	54.50	54.50	54.50	54.89	54.89	42,218
Jun 17, 2024	54.89	54.89	54.89	54.89	54.89	-
Jun 14, 2024	54.89	54.89	54.89	54.89	54.89	-
Jun 13, 2024	53.50	54.88	53.50	54.89	54.89	3,679
Jun 12, 2024	54.89	54.89	54.89	54.89	54.89	20,906
Jun 11, 2024	55.00	55.59	54.89	54.89	54.89	431,629
Jun 10, 2024	54.90	54.90	54.90	54.90	54.90	1,188
Jun 7, 2024	54.90	54.90	54.90	54.90	54.90	-
Jun 6, 2024	54.90	54.90	54.90	54.90	54.90	-
Jun 5, 2024	54.90	55.00	54.80	54.90	54.90	116,638
Jun 4, 2024	54.90	54.90	54.90	54.90	54.90	342,296
Jun 3, 2024	55.02	55.02	55.02	55.02	55.02	341,343
May 31, 2024	54.90	56.00	54.90	54.96	54.96	359,869
May 30, 2024	56.10	56.50	54.97	56.50	56.50	1,571,257
May 29, 2024	56.47	56.47	56.47	56.47	56.47	-
May 28, 2024	56.50	56.50	56.40	56.47	56.47	141,073
May 27, 2024	55.36	55.36	55.36	56.30	56.30	200
May 24, 2024	56.30	56.30	56.30	56.30	56.30	-
May 23, 2024	56.30	56.30	56.30	56.30	56.30	-
May 22, 2024	55.46	55.46	55.40	56.30	56.30	126,620
May 20, 2024	56.15	56.30	56.15	56.30	56.30	2,227,458
May 17, 2024	2.90 Dividend
May 17, 2024	56.91	56.91	56.10	56.15	56.15	1,125,024
May 16, 2024	59.55	59.14	58.50	57.73	54.83	100,367
May 15, 2024	58.02	58.02	57.51	57.73	54.83	41
May 14, 2024	58.02	58.02	58.00	57.50	54.61	4,851
May 13, 2024	57.72	57.50	57.50	57.50	54.61	668,653
May 10, 2024	57.07	57.07	57.07	57.07	54.20	-
May 9, 2024	57.07	57.07	57.07	57.07	54.20	653,730
May 8, 2024	57.00	57.00	57.00	57.00	54.14	-
May 7, 2024	57.00	57.00	57.00	57.00	54.14	-
May 6, 2024	57.00	57.00	57.00	57.00	54.14	2,550
May 3, 2024	57.00	57.07	57.00	57.00	54.14	6,461
May 2, 2024	57.00	57.00	57.00	57.00	54.14	719,874
Apr 30, 2024	56.20	57.26	56.69	57.01	54.15	829,909
Apr 29, 2024	56.00	57.00	56.00	56.69	53.84	830,725
Apr 26, 2024	55.70	55.70	55.09	55.63	52.84	12,311
Apr 25, 2024	56.42	56.42	56.42	55.63	52.84	28,504
Apr 24, 2024	56.00	56.28	56.00	55.63	52.84	37,613
Apr 23, 2024	55.51	56.65	55.34	55.63	52.84	592,125
Apr 22, 2024	55.54	55.53	54.97	54.97	52.21	239,963
Apr 19, 2024	55.53	55.53	55.53	55.53	52.74	-
Apr 18, 2024	55.00	55.53	55.53	55.53	52.74	194,160
Apr 17, 2024	53.45	53.45	53.45	53.81	51.11	33,000
Apr 16, 2024	54.24	54.24	53.41	53.81	51.11	709,074
Apr 15, 2024	54.83	54.88	54.00	54.21	51.49	1,363,632
Apr 12, 2024	53.45	53.45	53.45	55.11	52.34	85
Apr 11, 2024	55.00	55.11	55.11	55.11	52.34	4,048
Apr 10, 2024	57.49	56.29	55.95	55.95	53.14	708,672
Apr 9, 2024	57.49	57.49	57.49	56.29	53.46	4,500
Apr 8, 2024	56.29	56.29	56.29	56.29	53.46	-
Apr 5, 2024	56.05	56.51	56.05	56.29	53.46	681,756
Apr 4, 2024	53.00	58.00	53.76	54.51	51.77	737,062
Apr 3, 2024	53.76	53.76	53.76	52.95	50.29	27,879
Apr 2, 2024	52.95	52.95	52.95	52.95	50.29	58,606
Apr 1, 2024	51.42	52.96	51.45	52.95	50.29	253,442
Mar 28, 2024	52.69	52.69	52.69	51.23	48.66	10,000
Mar 27, 2024	51.08	51.08	51.08	51.23	48.66	3,011
Mar 26, 2024	51.23	51.23	51.23	51.23	48.66	13,725
Mar 25, 2024	51.24	51.24	51.24	51.23	48.66	345,342
Mar 22, 2024	51.42	51.42	51.17	51.25	48.68	202,499
Mar 21, 2024	52.20	52.25	52.20	52.25	49.63	1,003,000
Mar 20, 2024	52.25	52.25	52.25	52.25	49.63	7,602
Mar 19, 2024	53.00	53.00	53.00	52.25	49.63	368
Mar 18, 2024	52.25	51.62	51.62	52.25	49.63	52,704
Mar 15, 2024	52.25	51.62	51.62	52.25	49.63	25,464
Mar 14, 2024	52.25	52.25	52.25	52.25	49.63	40,000
Mar 13, 2024	53.15	53.15	53.15	52.25	49.63	22,044
Mar 12, 2024	52.25	52.25	52.25	52.25	49.63	-
Mar 11, 2024	52.25	52.25	52.25	52.25	49.63	754,103
Mar 8, 2024	52.45	52.45	52.45	51.19	48.62	116,000
Mar 7, 2024	51.24	51.24	51.10	51.19	48.62	163,259
Mar 6, 2024	50.24	52.10	49.75	50.05	47.54	1,098,996
Mar 5, 2024	52.00	51.30	51.22	51.24	48.67	402,782
Mar 4, 2024	53.99	53.99	52.43	53.55	50.86	725,464
Mar 1, 2024	55.00	55.00	55.00	53.63	50.94	1,500
Feb 29, 2024	55.30	55.30	55.30	53.63	50.94	1,890
Feb 28, 2024	53.35	53.35	53.35	53.63	50.94	75,639
Feb 27, 2024	53.45	53.63	53.04	53.63	50.94	301,276
Feb 26, 2024	54.50	54.50	54.50	54.55	51.81	21,966
Feb 23, 2024	54.55	54.55	54.55	54.55	51.81	714,629
Feb 22, 2024	53.49	55.09	55.09	54.07	51.35	73,050
Feb 21, 2024	54.07	54.07	54.07	54.07	51.35	24,384
Feb 20, 2024	54.07	54.07	54.07	54.07	51.35	-
Feb 19, 2024	54.07	54.07	54.07	54.07	51.35	300,000
Feb 16, 2024	53.00	53.36	53.34	53.34	50.66	1,065,263
Feb 15, 2024	52.84	52.84	52.40	52.42	49.79	982,956
Feb 14, 2024	52.84	52.84	52.84	52.84	50.19	186,460
Feb 13, 2024	52.84	52.84	52.84	52.84	50.19	6,000
Feb 12, 2024	52.84	52.84	52.84	52.84	50.19	200
Feb 9, 2024	53.00	53.00	52.84	52.84	50.19	1,121,594
Feb 8, 2024	51.52	52.15	52.15	52.15	49.53	2,170,978
Feb 7, 2024	52.15	52.15	52.15	52.15	49.53	57,253
Feb 6, 2024	53.40	52.25	52.00	52.15	49.53	831,997
Feb 5, 2024	51.99	51.99	51.99	51.59	49.00	21,355
Feb 2, 2024	51.03	52.25	51.03	51.59	49.00	5,372,031
Feb 1, 2024	50.87	50.87	50.87	50.87	48.31	1,966
Jan 31, 2024	51.95	51.32	50.49	50.87	48.31	8,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ingevec S.A. (INGEVEC.SN)