Bolsa de Santiago · CLP
Datos históricos de Inversiones La Construccion S.A.
Inversiones La Construccion S.A. · ILC.SN
CLP 25,200.00
▼ -50.00 (-0.20%)
Última operación · 9/10/2026, 18:59:30 UTC
- Variación en el periodo
- +92.37%
- Máximo
- US$25,990.00
- 31 de agosto de 2026
- Mínimo
- US$12,867.00
- 10 de octubre de 2025
- Volumen medio diario
- 0.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25,249.00 | 25,540.00 | 25,000.00 | 25,200.00 | −0.20% | 20,993 |
| 8 oct 2026 | 25,000.00 | 25,766.00 | 24,601.00 | 25,250.00 | +0.54% | 32,033 |
| 7 oct 2026 | 24,747.00 | 25,114.00 | 24,260.00 | 25,114.00 | +0.86% | 42,697 |
| 6 oct 2026 | 24,750.00 | 24,998.00 | 24,608.00 | 24,900.00 | +0.81% | 18,281 |
| 5 oct 2026 | 24,813.00 | 24,951.00 | 24,500.00 | 24,700.00 | −0.42% | 39,007 |
| 2 oct 2026 | 24,800.00 | 25,124.00 | 24,690.00 | 24,805.00 | +0.02% | 31,687 |
| 1 oct 2026 | 24,999.00 | 25,000.00 | 24,646.00 | 24,800.00 | −0.27% | 29,675 |
| 30 sep 2026 | 24,701.00 | 25,201.00 | 24,701.00 | 24,867.00 | +0.73% | 63,113 |
| 29 sep 2026 | 25,290.00 | 25,290.00 | 24,500.00 | 24,687.00 | −0.46% | 56,094 |
| 28 sep 2026 | 25,000.00 | 25,098.00 | 24,566.00 | 24,800.00 | −0.80% | 32,813 |
| 25 sep 2026 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | −1.96% | 17,263 |
| 24 sep 2026 | 25,549.00 | 25,690.00 | 25,250.00 | 25,500.00 | −0.19% | 37,296 |
| 23 sep 2026 | 25,425.00 | 25,810.00 | 25,024.00 | 25,549.00 | +2.11% | 37,219 |
| 22 sep 2026 | 24,929.00 | 25,277.00 | 24,929.00 | 25,020.00 | +1.13% | 56,560 |
| 21 sep 2026 | 24,100.00 | 24,918.00 | 24,100.00 | 24,741.00 | −1.04% | 105,672 |
| 17 sep 2026 | 24,630.00 | 25,000.00 | 24,380.00 | 25,000.00 | +3.13% | 28,945 |
| 16 sep 2026 | 23,990.00 | 24,480.00 | 23,840.00 | 24,241.00 | +1.68% | 17,925 |
| 15 sep 2026 | 24,200.00 | 24,230.00 | 23,616.00 | 23,840.00 | −1.44% | 84,136 |
| 14 sep 2026 | 23,999.00 | 24,199.00 | 23,600.00 | 24,189.00 | +0.79% | 74,076 |
| 11 sep 2026 | 24,138.00 | 24,138.00 | 23,595.00 | 23,999.00 | −0.58% | 30,080 |
| 10 sep 2026 | 24,199.00 | 24,200.00 | 23,609.00 | 24,139.00 | −0.25% | 20,015 |
| 9 sep 2026 | 24,499.00 | 24,499.00 | 23,750.00 | 24,199.00 | −1.23% | 43,868 |
| 8 sep 2026 | 24,700.00 | 24,700.00 | 24,061.00 | 24,500.00 | −0.81% | 50,496 |
| 7 sep 2026 | 24,770.00 | 24,979.00 | 24,480.00 | 24,699.00 | −0.29% | 15,135 |
| 4 sep 2026 | 24,550.00 | 24,770.00 | 24,288.00 | 24,770.00 | +0.90% | 22,824 |
| 3 sep 2026 | 24,501.00 | 24,771.00 | 24,199.00 | 24,550.00 | −1.00% | 49,298 |
| 2 sep 2026 | 24,802.00 | 25,125.00 | 24,627.00 | 24,799.00 | −1.59% | 30,057 |
| 1 sep 2026 | 25,700.00 | 25,700.00 | 24,600.00 | 25,200.00 | −1.17% | 44,816 |
| 31 ago 2026 | 25,990.00 | 25,990.00 | 24,930.00 | 25,499.00 | 0.00% | 176,580 |
| 28 ago 2026 | 25,598.00 | 25,989.00 | 25,280.00 | 25,500.00 | −0.38% | 13,843 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.