Empresas Iansa S.A. (SNSE:IANSA)
Chile
· Delayed Price · Currency is CLP 44.21
+3.11 (7.57%)
At close: Mar 6, 2026
Empresas Iansa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.00 | 44.40 | 41.00 | 44.21 | 44.21 | 7.57% | 108,997,736 |
| Mar 5, 2026 | 40.50 | 40.50 | 40.50 | 41.10 | 41.10 | - | 46,160 |
| Mar 4, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | 169,087 |
| Mar 3, 2026 | 41.50 | 41.50 | 41.10 | 41.10 | 41.10 | -0.96% | 1,959,392 |
| Mar 2, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.22% | 278,563 |
| Feb 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 4,851 |
| Feb 26, 2026 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | -1.20% | 775,032 |
| Feb 25, 2026 | 41.00 | 41.00 | 41.00 | 41.50 | 41.50 | - | 193,816 |
| Feb 24, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 2,480,620 |
| Feb 23, 2026 | 41.50 | 41.50 | 41.09 | 41.50 | 41.50 | - | 54,256 |
| Feb 20, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.12% | 426,324 |
| Feb 19, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Feb 18, 2026 | 40.59 | 42.00 | 40.59 | 41.45 | 41.45 | 1.10% | 1,279,661 |
| Feb 17, 2026 | 41.00 | 41.00 | 40.76 | 41.00 | 41.00 | 2.02% | 416,074 |
| Feb 16, 2026 | 40.01 | 40.21 | 40.01 | 40.19 | 40.19 | - | 62,264 |
| Feb 13, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - | 1,388 |
| Feb 12, 2026 | 40.40 | 40.40 | 40.18 | 40.19 | 40.19 | 0.02% | 530,593 |
| Feb 11, 2026 | 39.00 | 40.20 | 39.00 | 40.18 | 40.18 | - | 110,623 |
| Feb 10, 2026 | 40.20 | 40.20 | 40.20 | 40.18 | 40.18 | -0.42% | 273,739 |
| Feb 9, 2026 | 40.50 | 40.50 | 40.20 | 40.35 | 40.35 | 0.37% | 218,620 |
| Feb 6, 2026 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | -0.69% | 401,769 |
| Feb 5, 2026 | 40.00 | 40.50 | 40.00 | 40.48 | 40.48 | 1.05% | 707,114 |
| Feb 4, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - | 49,230 |
| Feb 3, 2026 | 38.90 | 40.78 | 38.90 | 40.06 | 40.06 | 3.01% | 1,246,039 |
| Feb 2, 2026 | 39.00 | 41.00 | 38.00 | 38.89 | 38.89 | 14.79% | 1,064,022 |
| Jan 30, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - | 9 |
| Jan 29, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.21% | 363,921 |
| Jan 28, 2026 | 34.00 | 34.80 | 33.70 | 33.81 | 33.81 | 2.21% | 487,313 |
| Jan 27, 2026 | 33.16 | 33.20 | 33.16 | 33.08 | 33.08 | 4.72% | 649,289 |
| Jan 26, 2026 | 31.00 | 33.00 | 31.00 | 31.59 | 31.59 | 5.16% | 1,692,051 |
| Jan 23, 2026 | 31.00 | 31.10 | 30.00 | 30.04 | 30.04 | 0.13% | 2,070,792 |
| Jan 22, 2026 | 30.00 | 30.00 | 29.99 | 30.00 | 30.00 | -4.58% | 1,441,980 |
| Jan 21, 2026 | 33.05 | 33.05 | 31.10 | 31.44 | 31.44 | -4.87% | 4,023,977 |
| Jan 20, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - | 182,954 |
| Jan 19, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - | 8,112 |
| Jan 16, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - | 249,913 |
| Jan 15, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - | 135,527 |
| Jan 14, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - | 288,586 |
| Jan 13, 2026 | 34.00 | 35.00 | 32.97 | 33.05 | 33.05 | -5.08% | 411,499 |
| Jan 12, 2026 | 34.01 | 35.00 | 34.00 | 34.82 | 34.82 | 5.61% | 1,949,833 |
| Jan 9, 2026 | 31.00 | 33.00 | 31.00 | 32.97 | 32.97 | 6.35% | 893,557 |
| Jan 8, 2026 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | - | 194,915 |
| Jan 7, 2026 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | - | 181,337 |
| Jan 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 48,000 |
| Jan 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 41,356 |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 10,387 |
| Dec 29, 2025 | 32.55 | 32.60 | 32.55 | 31.00 | 31.00 | - | 176,921 |
| Dec 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 20,853 |
| Dec 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 120 |
| Dec 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 208,000 |
| Dec 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,153 |
| Dec 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.62% | 426,153 |
| Dec 18, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 3.57% | 601,324 |
| Dec 17, 2025 | 30.97 | 32.00 | 30.97 | 31.38 | 31.38 | -0.63% | 566,249 |
| Dec 16, 2025 | 30.50 | 32.00 | 30.50 | 31.58 | 31.58 | 3.54% | 352,759 |
| Dec 15, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 8.23% | 357,407 |
| Dec 12, 2025 | 28.50 | 28.50 | 28.50 | 28.18 | 28.18 | - | 136,737 |
| Dec 11, 2025 | 29.50 | 29.50 | 29.50 | 28.18 | 28.18 | - | 161,917 |
| Dec 10, 2025 | 28.10 | 28.10 | 28.10 | 28.18 | 28.18 | - | 80,741 |
| Dec 9, 2025 | 27.30 | 28.50 | 27.30 | 28.18 | 28.18 | 2.47% | 534,554 |
| Dec 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 188,671 |
| Dec 4, 2025 | 27.80 | 27.80 | 27.80 | 27.50 | 27.50 | - | 77,703 |
| Dec 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 16,437 |
| Dec 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 231 |
| Dec 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 7,253 |
| Nov 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 5,040 |
| Nov 27, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Nov 26, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 348 |
| Nov 25, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 39,545 |
| Nov 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 50 |
| Nov 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 100 |
| Nov 20, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 4,162 |
| Nov 19, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 41,859 |
| Nov 18, 2025 | 28.00 | 28.00 | 28.00 | 27.50 | 27.50 | - | 41,514 |
| Nov 17, 2025 | 27.00 | 28.00 | 26.50 | 27.50 | 27.50 | - | 276,439 |
| Nov 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 13,432 |
| Nov 13, 2025 | 29.00 | 29.00 | 29.00 | 27.50 | 27.50 | - | 229,239 |
| Nov 12, 2025 | 27.00 | 27.00 | 27.00 | 27.50 | 27.50 | - | 242,487 |
| Nov 11, 2025 | 28.00 | 28.00 | 28.00 | 27.50 | 27.50 | - | 83,418 |
| Nov 10, 2025 | 28.00 | 28.00 | 28.00 | 27.50 | 27.50 | - | 99,061 |
| Nov 7, 2025 | 27.23 | 27.23 | 27.23 | 27.50 | 27.50 | - | 85,542 |
| Nov 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 15,165 |
| Nov 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 14,499 |
| Nov 4, 2025 | 29.00 | 29.00 | 29.00 | 27.50 | 27.50 | - | 115,325 |
| Nov 3, 2025 | 27.23 | 27.23 | 27.23 | 27.50 | 27.50 | - | 187,100 |
| Oct 30, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 69,669 |
| Oct 29, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 32,216 |
| Oct 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 10,700 |
| Oct 27, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 10,250 |
| Oct 24, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 80,817 |
| Oct 23, 2025 | 26.86 | 27.51 | 26.86 | 27.50 | 27.50 | 1.36% | 437,232 |
| Oct 22, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - | 49,826 |
| Oct 21, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - | 4,726 |
| Oct 20, 2025 | 28.50 | 28.50 | 28.50 | 27.13 | 27.13 | - | 50,747 |
| Oct 17, 2025 | 27.01 | 27.56 | 27.01 | 27.13 | 27.13 | -9.08% | 308,930 |
| Oct 16, 2025 | 29.90 | 29.90 | 29.00 | 29.84 | 29.84 | -0.50% | 400,744 |
| Oct 15, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 34 |
| Oct 14, 2025 | 28.50 | 28.50 | 28.50 | 29.99 | 29.99 | - | 201,046 |
| Oct 13, 2025 | 27.00 | 27.20 | 27.00 | 29.99 | 29.99 | - | 211,865 |