Echeverría Izquierdo S.A. (SNSE:EISA)
Chile
· Delayed Price · Currency is CLP 488.32
0.00 (0.00%)
At close: Apr 28, 2026
Echeverría Izquierdo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 500.00 | 500.00 | 500.00 | 488.32 | 488.32 | - | 4,013 |
| Apr 27, 2026 | 488.05 | 488.05 | 488.05 | 488.32 | 488.32 | -0.34% | 26,043 |
| Apr 24, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | - |
| Apr 23, 2026 | 489.00 | 490.00 | 489.00 | 490.00 | 490.00 | 0.20% | 99,583 |
| Apr 22, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | -0.89% | 40,934 |
| Apr 21, 2026 | 482.00 | 493.37 | 482.00 | 493.37 | 493.37 | 1.52% | 108,838 |
| Apr 20, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -1.62% | 25,020 |
| Apr 17, 2026 | 494.02 | 494.02 | 494.02 | 494.02 | 494.02 | - | 70 |
| Apr 16, 2026 | 494.00 | 494.00 | 494.00 | 494.02 | 494.02 | - | 10,721 |
| Apr 15, 2026 | 494.00 | 494.42 | 494.00 | 494.02 | 494.02 | 0.21% | 206,419 |
| Apr 14, 2026 | 480.00 | 493.00 | 480.00 | 493.00 | 493.00 | 4.67% | 221,355 |
| Apr 13, 2026 | 471.01 | 471.01 | 471.01 | 471.01 | 471.01 | -3.91% | 25,000 |
| Apr 10, 2026 | 490.00 | 490.00 | 490.00 | 490.18 | 490.18 | 0.02% | 28,208 |
| Apr 9, 2026 | 493.05 | 493.05 | 490.00 | 490.10 | 490.10 | 0.02% | 558,005 |
| Apr 8, 2026 | 482.00 | 490.00 | 482.00 | 490.00 | 490.00 | - | 208,493 |
| Apr 7, 2026 | 485.00 | 492.00 | 485.00 | 490.00 | 490.00 | -0.20% | 230,453 |
| Apr 6, 2026 | 487.00 | 491.00 | 486.01 | 490.99 | 490.99 | -0.07% | 286,948 |
| Apr 2, 2026 | 491.31 | 491.31 | 491.31 | 491.31 | 491.31 | 0.47% | 20,000 |
| Apr 1, 2026 | 489.00 | 489.00 | 489.00 | 488.99 | 488.99 | 2.51% | 21,627 |
| Mar 31, 2026 | 474.00 | 479.99 | 470.00 | 477.01 | 477.01 | 0.64% | 131,958 |
| Mar 30, 2026 | 466.00 | 473.99 | 466.00 | 473.99 | 473.99 | 0.65% | 127,410 |
| Mar 27, 2026 | 468.90 | 471.00 | 466.00 | 470.94 | 470.94 | 0.20% | 1,100,576 |
| Mar 26, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -0.01% | 20,000 |
| Mar 25, 2026 | 470.00 | 474.00 | 470.00 | 470.05 | 470.05 | 1.09% | 1,134,529 |
| Mar 24, 2026 | 455.00 | 468.00 | 455.00 | 465.00 | 465.00 | 1.09% | 204,860 |
| Mar 23, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 1,725,019 |
| Mar 20, 2026 | 458.99 | 460.00 | 458.99 | 460.00 | 460.00 | -1.11% | 998,440 |
| Mar 19, 2026 | 460.00 | 460.00 | 460.00 | 465.14 | 465.14 | - | 14,364 |
| Mar 18, 2026 | 458.00 | 466.00 | 451.44 | 465.14 | 465.14 | 1.12% | 188,454 |
| Mar 17, 2026 | 464.80 | 464.80 | 451.16 | 460.01 | 460.01 | -0.93% | 144,984 |
| Mar 16, 2026 | 460.00 | 466.00 | 460.00 | 464.33 | 464.33 | 3.88% | 102,000 |
| Mar 13, 2026 | 459.00 | 459.00 | 447.00 | 447.00 | 447.00 | 0.21% | 512,000 |
| Mar 12, 2026 | 452.00 | 458.00 | 452.00 | 446.05 | 446.05 | - | 12,000 |
| Mar 11, 2026 | 450.00 | 450.00 | 450.00 | 446.05 | 446.05 | - | 13,132 |
| Mar 10, 2026 | 446.00 | 446.00 | 446.00 | 446.05 | 446.05 | - | 7,501 |
| Mar 9, 2026 | 445.99 | 446.00 | 445.99 | 446.05 | 446.05 | - | 8,920 |
| 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 |