Echeverría Izquierdo S.A. (SNSE:EISA)
Chile
· Delayed Price · Currency is CLP 458.95
+3.81 (0.84%)
At close: Dec 5, 2025
Echeverría Izquierdo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 456.00 | 456.00 | 450.00 | 455.14 | 455.14 | -1.14% | 87,328 |
| Dec 3, 2025 | 464.00 | 464.00 | 456.00 | 460.40 | 460.40 | -0.77% | 17,860 |
| Dec 2, 2025 | 464.00 | 464.00 | 464.00 | 463.98 | 463.98 | - | 11,500 |
| Dec 1, 2025 | 460.00 | 465.00 | 460.00 | 463.98 | 463.98 | -0.22% | 17,534 |
| Nov 28, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 14,658 |
| Nov 27, 2025 | 472.00 | 472.00 | 465.00 | 465.00 | 465.00 | - | 42,920 |
| Nov 26, 2025 | 469.25 | 469.25 | 465.00 | 465.00 | 465.00 | 1.02% | 37,210 |
| Nov 25, 2025 | 460.00 | 468.00 | 456.32 | 460.30 | 460.30 | -2.57% | 24,954 |
| Nov 24, 2025 | 468.00 | 469.98 | 465.00 | 472.43 | 472.43 | - | 15,991 |
| Nov 21, 2025 | 469.99 | 469.99 | 469.99 | 472.43 | 472.43 | - | 15,225 |
| Nov 20, 2025 | 465.70 | 465.70 | 465.70 | 472.43 | 472.43 | - | 5,900 |
| Nov 19, 2025 | 470.00 | 474.00 | 470.00 | 472.43 | 472.43 | 1.46% | 44,894 |
| Nov 18, 2025 | 465.61 | 465.61 | 465.61 | 465.61 | 465.61 | - | 13 |
| Nov 17, 2025 | 465.61 | 465.61 | 465.60 | 465.61 | 465.61 | 1.00% | 24,261 |
| Nov 14, 2025 | 455.00 | 461.00 | 455.00 | 461.00 | 461.00 | 0.41% | 35,051 |
| Nov 13, 2025 | 479.00 | 479.00 | 452.43 | 459.11 | 459.11 | -2.20% | 89,506 |
| Nov 12, 2025 | 479.00 | 479.00 | 468.00 | 469.45 | 469.45 | -0.16% | 91,726 |
| Nov 11, 2025 | 470.00 | 480.00 | 468.94 | 470.22 | 470.22 | 3.92% | 32,048 |
| Nov 10, 2025 | 434.00 | 470.00 | 434.00 | 452.47 | 452.47 | 5.65% | 111,840 |
| Nov 7, 2025 | 410.00 | 429.00 | 410.00 | 428.28 | 428.28 | 5.36% | 42,090 |
| Nov 6, 2025 | 409.69 | 409.69 | 403.00 | 406.51 | 406.51 | 2.39% | 98,611 |
| Nov 5, 2025 | 395.99 | 398.06 | 395.99 | 397.03 | 397.03 | 3.29% | 103,336 |
| Nov 4, 2025 | 384.40 | 384.40 | 384.40 | 384.40 | 384.40 | - | 1,901 |
| Nov 3, 2025 | 392.01 | 392.01 | 392.01 | 384.40 | 384.40 | - | 5,629 |
| Oct 30, 2025 | 384.00 | 385.00 | 384.00 | 384.40 | 384.40 | 1.06% | 53,607 |
| Oct 29, 2025 | 382.30 | 382.30 | 382.30 | 380.37 | 380.37 | - | 12,078 |
| Oct 28, 2025 | 380.99 | 380.99 | 380.99 | 380.37 | 380.37 | - | 7,112 |
| Oct 27, 2025 | 380.10 | 380.10 | 380.10 | 380.37 | 380.37 | - | 6,559 |
| Oct 24, 2025 | 380.37 | 380.37 | 380.37 | 380.37 | 380.37 | - | 142 |
| Oct 23, 2025 | 385.00 | 385.00 | 380.00 | 380.37 | 380.37 | 1.48% | 34,462 |
| Oct 22, 2025 | 366.02 | 378.00 | 366.01 | 374.81 | 374.81 | 1.80% | 105,727 |
| Oct 21, 2025 | 374.00 | 374.00 | 374.00 | 368.18 | 368.18 | - | 10,767 |
| Oct 20, 2025 | 368.18 | 368.18 | 368.18 | 368.18 | 368.18 | - | - |
| Oct 17, 2025 | 367.00 | 371.00 | 363.12 | 368.18 | 368.18 | -0.76% | 33,900 |
| Oct 16, 2025 | 380.00 | 380.00 | 370.88 | 371.00 | 371.00 | -3.12% | 56,067 |
| Oct 15, 2025 | 373.00 | 378.00 | 373.00 | 382.95 | 382.95 | - | 11,737 |
| Oct 14, 2025 | 378.99 | 378.99 | 378.99 | 382.95 | 382.95 | - | 12,031 |
| Oct 13, 2025 | 377.99 | 377.99 | 377.99 | 382.95 | 382.95 | - | 11,009 |
| Oct 10, 2025 | 380.00 | 380.00 | 380.00 | 382.95 | 382.95 | - | 11,780 |
| Oct 9, 2025 | 380.00 | 380.00 | 380.00 | 382.95 | 382.95 | - | 11,000 |
| Oct 8, 2025 | 380.00 | 380.00 | 380.00 | 382.95 | 382.95 | - | 12,139 |
| Oct 7, 2025 | 380.00 | 380.00 | 380.00 | 382.95 | 382.95 | - | 11,003 |
| Oct 6, 2025 | 380.00 | 380.00 | 380.00 | 382.95 | 382.95 | - | 12,000 |
| Oct 3, 2025 | 375.00 | 380.00 | 371.00 | 382.95 | 382.95 | - | 16,461 |
| Oct 2, 2025 | 379.99 | 380.00 | 371.00 | 382.95 | 382.95 | - | 16,155 |
| Oct 1, 2025 | 379.00 | 382.00 | 379.00 | 382.95 | 382.95 | - | 17,329 |
| Sep 30, 2025 | 381.79 | 383.00 | 379.00 | 382.95 | 382.95 | -0.27% | 261,820 |
| Sep 29, 2025 | 379.99 | 379.99 | 379.99 | 384.00 | 384.00 | - | 12,000 |
| Sep 26, 2025 | 375.00 | 375.00 | 372.82 | 384.00 | 384.00 | - | 18,145 |
| Sep 25, 2025 | 379.99 | 379.99 | 379.99 | 384.00 | 384.00 | - | 17,001 |
| Sep 24, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -1.29% | 26,246 |
| Sep 23, 2025 | 387.99 | 387.99 | 387.99 | 389.00 | 389.00 | - | 13,533 |
| Sep 22, 2025 | 388.99 | 388.99 | 388.99 | 389.00 | 389.00 | - | 16,016 |
| Sep 17, 2025 | 388.99 | 388.99 | 388.99 | 389.00 | 389.00 | - | 13,008 |
| Sep 16, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0.21% | 101,979 |
| Sep 15, 2025 | 388.17 | 388.17 | 388.17 | 388.17 | 388.17 | - | 13,178 |
| Sep 12, 2025 | 388.91 | 388.91 | 384.01 | 388.17 | 388.17 | -0.19% | 33,201 |
| Sep 11, 2025 | 388.00 | 390.00 | 388.00 | 388.91 | 388.91 | 1.02% | 27,441 |
| Sep 10, 2025 | 389.00 | 390.00 | 385.00 | 385.00 | 385.00 | -3.75% | 64,372 |
| Sep 9, 2025 | 395.50 | 395.50 | 395.50 | 400.00 | 400.00 | - | 14,663 |
| Sep 8, 2025 | 399.50 | 400.00 | 399.50 | 400.00 | 400.00 | -1.72% | 32,672 |
| Sep 5, 2025 | 391.00 | 450.00 | 391.00 | 406.98 | 406.98 | 11.79% | 231,686 |
| Sep 4, 2025 | 341.00 | 390.00 | 341.00 | 364.05 | 364.05 | 8.03% | 164,028 |
| Sep 3, 2025 | 337.10 | 337.10 | 337.10 | 336.99 | 336.99 | -0.03% | 56,126 |
| Sep 2, 2025 | 328.16 | 337.25 | 328.16 | 337.10 | 337.10 | 1.76% | 78,870 |
| Sep 1, 2025 | 335.00 | 335.00 | 330.00 | 331.26 | 331.26 | 2.27% | 41,839 |
| Aug 29, 2025 | 312.00 | 335.00 | 312.00 | 323.91 | 323.91 | 3.72% | 300,014 |
| Aug 28, 2025 | 303.85 | 320.00 | 303.85 | 312.29 | 312.29 | 6.43% | 144,147 |
| Aug 27, 2025 | 290.46 | 300.00 | 290.46 | 293.43 | 293.43 | -1.27% | 185,082 |
| Aug 26, 2025 | 297.19 | 297.19 | 297.19 | 297.19 | 297.19 | - | 1,034 |
| Aug 25, 2025 | 291.50 | 291.50 | 291.49 | 297.19 | 297.19 | - | 26,677 |
| Aug 22, 2025 | 297.19 | 297.19 | 297.19 | 297.19 | 297.19 | - | 500 |
| Aug 21, 2025 | 297.19 | 297.19 | 297.19 | 297.19 | 297.19 | - | - |
| Aug 20, 2025 | 297.19 | 297.19 | 297.19 | 297.19 | 297.19 | - | - |
| Aug 19, 2025 | 299.00 | 299.00 | 297.00 | 297.19 | 297.19 | 2.48% | 27,318 |
| Aug 18, 2025 | 297.00 | 297.00 | 297.00 | 290.00 | 290.00 | - | 9,495 |
| Aug 14, 2025 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1.75% | 461,832 |
| Aug 13, 2025 | 277.00 | 285.00 | 277.00 | 285.00 | 285.00 | 1.97% | 73,194 |
| Aug 12, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - | - |
| Aug 11, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - | 1,300 |
| Aug 8, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - | 628 |
| Aug 7, 2025 | 283.00 | 283.00 | 283.00 | 279.50 | 279.50 | - | 11,000 |
| Aug 6, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 0.04% | 45,000 |
| Aug 5, 2025 | 279.38 | 279.38 | 279.38 | 279.38 | 279.38 | - | 9 |
| Aug 4, 2025 | 279.38 | 279.38 | 279.38 | 279.38 | 279.38 | - | 5,504 |
| Aug 1, 2025 | 279.38 | 279.38 | 279.38 | 279.38 | 279.38 | - | - |
| Jul 31, 2025 | 279.38 | 279.38 | 279.38 | 279.38 | 279.38 | - | 750 |
| Jul 30, 2025 | 280.00 | 280.00 | 280.00 | 279.38 | 279.38 | - | 7,002 |
| Jul 29, 2025 | 279.38 | 279.38 | 279.38 | 279.38 | 279.38 | - | 124,905 |
| Jul 28, 2025 | 287.98 | 287.98 | 276.73 | 279.38 | 279.38 | -3.64% | 92,000 |
| Jul 25, 2025 | 285.99 | 285.99 | 281.00 | 289.92 | 289.92 | - | 17,150 |
| Jul 24, 2025 | 288.00 | 288.00 | 288.00 | 289.92 | 289.92 | - | 13,254 |
| Jul 23, 2025 | 288.79 | 288.79 | 288.79 | 289.92 | 289.92 | - | 13,000 |
| Jul 22, 2025 | 289.91 | 289.91 | 289.91 | 289.92 | 289.92 | - | 13,505 |
| Jul 21, 2025 | 289.96 | 289.96 | 289.96 | 289.92 | 289.92 | - | 13,000 |
| Jul 18, 2025 | 280.00 | 286.99 | 280.00 | 289.92 | 289.92 | - | 13,000 |
| Jul 17, 2025 | 287.98 | 287.98 | 287.98 | 289.92 | 289.92 | - | 17,715 |
| Jul 15, 2025 | 289.96 | 289.96 | 283.10 | 289.92 | 289.92 | - | 18,150 |
| Jul 14, 2025 | 289.99 | 289.99 | 289.99 | 289.92 | 289.92 | - | 13,000 |
| Jul 11, 2025 | 289.91 | 289.91 | 289.91 | 289.92 | 289.92 | - | 13,085 |