Echeverría Izquierdo S.A. (SNSE:EISA)
Chile
· Delayed Price · Currency is CLP 446.05
0.00 (0.00%)
At close: Mar 6, 2026
Echeverría Izquierdo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 446.05 | 446.05 | 446.05 | 446.05 | 446.05 | - | 3 |
| Mar 5, 2026 | 446.05 | 446.05 | 446.05 | 446.05 | 446.05 | - | 3,166 |
| Mar 4, 2026 | 446.05 | 446.05 | 446.05 | 446.05 | 446.05 | - | 1,000 |
| Mar 3, 2026 | 448.55 | 448.55 | 440.00 | 446.05 | 446.05 | -3.45% | 18,107 |
| Mar 2, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | - |
| Feb 27, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0.96% | 22,000 |
| Feb 26, 2026 | 457.62 | 457.62 | 457.62 | 457.62 | 457.62 | - | - |
| Feb 25, 2026 | 457.62 | 457.62 | 457.62 | 457.62 | 457.62 | - | - |
| Feb 24, 2026 | 457.62 | 457.62 | 457.62 | 457.62 | 457.62 | - | 2,831 |
| Feb 23, 2026 | 457.53 | 457.53 | 457.53 | 457.62 | 457.62 | -1.66% | 28,938 |
| Feb 20, 2026 | 465.36 | 465.36 | 465.36 | 465.36 | 465.36 | - | 1,201 |
| Feb 19, 2026 | 465.36 | 465.36 | 465.36 | 465.36 | 465.36 | - | 1,012 |
| Feb 18, 2026 | 465.36 | 465.36 | 465.36 | 465.36 | 465.36 | - | 595 |
| Feb 17, 2026 | 465.36 | 465.36 | 465.36 | 465.36 | 465.36 | - | - |
| Feb 16, 2026 | 465.36 | 465.36 | 465.36 | 465.36 | 465.36 | - | 757 |
| Feb 13, 2026 | 465.36 | 465.36 | 465.36 | 465.36 | 465.36 | - | 3,757 |
| Feb 12, 2026 | 465.00 | 470.00 | 465.00 | 465.36 | 465.36 | -0.99% | 29,657 |
| Feb 11, 2026 | 469.00 | 469.00 | 469.00 | 469.99 | 469.99 | - | 14,264 |
| Feb 10, 2026 | 472.00 | 472.00 | 470.00 | 469.99 | 469.99 | - | 342,488 |
| Feb 9, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 712 |
| Feb 6, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Feb 5, 2026 | 471.00 | 471.00 | 471.00 | 470.00 | 470.00 | - | 10,002 |
| Feb 4, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 500 |
| Feb 3, 2026 | 470.00 | 470.00 | 469.99 | 470.00 | 470.00 | 0.86% | 946,606 |
| Feb 2, 2026 | 468.00 | 468.00 | 455.35 | 466.00 | 466.00 | 0.05% | 1,198,121 |
| Jan 30, 2026 | 470.00 | 470.00 | 470.00 | 465.78 | 465.78 | - | 10,000 |
| Jan 29, 2026 | 465.50 | 470.00 | 465.50 | 465.78 | 465.78 | -0.39% | 37,870 |
| Jan 28, 2026 | 469.00 | 469.00 | 466.00 | 467.60 | 467.60 | 0.34% | 18,381 |
| Jan 27, 2026 | 465.00 | 468.00 | 465.00 | 466.01 | 466.01 | -0.53% | 42,289 |
| Jan 26, 2026 | 468.51 | 468.51 | 468.50 | 468.49 | 468.49 | -0.04% | 118,572 |
| Jan 23, 2026 | 468.00 | 473.00 | 467.00 | 468.68 | 468.68 | 0.36% | 25,957 |
| Jan 22, 2026 | 467.00 | 468.00 | 467.00 | 467.00 | 467.00 | 0.32% | 181,649 |
| Jan 21, 2026 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | - | 10,712 |
| Jan 20, 2026 | 465.00 | 465.51 | 464.09 | 465.50 | 465.50 | -0.74% | 198,303 |
| Jan 19, 2026 | 469.00 | 469.00 | 469.00 | 468.99 | 468.99 | 0.23% | 26,138 |
| Jan 16, 2026 | 470.00 | 470.00 | 466.00 | 467.90 | 467.90 | 0.41% | 31,588 |
| Jan 15, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0.87% | 34,344 |
| Jan 14, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -0.24% | 23,450 |
| Jan 13, 2026 | 466.00 | 466.00 | 462.50 | 463.11 | 463.11 | 0.29% | 43,732 |
| Jan 12, 2026 | 462.00 | 462.00 | 461.99 | 461.78 | 461.78 | -0.05% | 17,975 |
| Jan 9, 2026 | 461.44 | 463.50 | 461.44 | 462.01 | 462.01 | 0.44% | 56,414 |
| Jan 8, 2026 | 451.00 | 460.10 | 451.00 | 460.00 | 460.00 | 1.69% | 321,117 |
| Jan 7, 2026 | 455.00 | 455.00 | 450.11 | 452.35 | 452.35 | -0.93% | 27,471 |
| Jan 6, 2026 | 455.00 | 465.00 | 453.00 | 456.58 | 456.58 | -0.31% | 289,431 |
| Jan 5, 2026 | 450.00 | 455.00 | 444.67 | 457.99 | 457.99 | - | 13,215 |
| Jan 2, 2026 | 458.00 | 458.00 | 450.50 | 457.99 | 457.99 | - | 16,544 |
| Dec 30, 2025 | 458.00 | 458.00 | 457.99 | 457.99 | 457.99 | 1.75% | 26,209 |
| Dec 29, 2025 | 455.00 | 455.00 | 455.00 | 450.10 | 450.10 | - | 10,500 |
| Dec 26, 2025 | 450.00 | 450.00 | 450.00 | 450.10 | 450.10 | - | 11,147 |
| Dec 24, 2025 | 450.10 | 450.10 | 445.64 | 450.10 | 450.10 | - | 15,004 |
| Dec 23, 2025 | 450.10 | 450.10 | 450.00 | 450.10 | 450.10 | - | 11,944 |
| Dec 22, 2025 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | - | 13,278 |
| Dec 19, 2025 | 460.00 | 460.00 | 460.00 | 450.10 | 450.10 | - | 10,050 |
| Dec 18, 2025 | 460.00 | 460.00 | 460.00 | 450.10 | 450.10 | - | 10,434 |
| Dec 17, 2025 | 452.00 | 452.00 | 450.00 | 450.10 | 450.10 | - | 10,500 |
| Dec 16, 2025 | 460.00 | 460.00 | 450.10 | 450.10 | 450.10 | -1.25% | 33,039 |
| Dec 15, 2025 | 460.00 | 460.00 | 455.35 | 455.82 | 455.82 | 1.34% | 45,000 |
| Dec 12, 2025 | 450.00 | 450.00 | 450.00 | 449.80 | 449.80 | 1.05% | 30,672 |
| Dec 11, 2025 | 444.00 | 446.00 | 440.00 | 445.11 | 445.11 | 0.20% | 136,127 |
| Dec 10, 2025 | 452.00 | 452.00 | 440.00 | 444.23 | 444.23 | -3.21% | 89,588 |
| Dec 9, 2025 | 451.00 | 452.00 | 451.00 | 458.95 | 458.95 | - | 16,024 |
| Dec 5, 2025 | 459.00 | 460.00 | 456.00 | 458.95 | 458.95 | 0.84% | 23,620 |
| 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 |