Inversiones La Construcción S.A. (SNSE:ILC)
Chile
· Delayed Price · Currency is CLP 20,100
+100 (0.50%)
At close: Mar 6, 2026
SNSE:ILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19,999.00 | 20,100.00 | 19,128.00 | 20,100.00 | 20,100.00 | 0.50% | 43,640 |
| Mar 5, 2026 | 20,000.00 | 20,982.00 | 19,310.00 | 20,000.00 | 20,000.00 | -1.49% | 70,311 |
| Mar 4, 2026 | 19,500.00 | 20,302.00 | 19,500.00 | 20,302.00 | 20,302.00 | 4.11% | 23,103 |
| Mar 3, 2026 | 19,499.00 | 19,500.00 | 18,000.00 | 19,500.00 | 19,500.00 | -1.02% | 107,915 |
| Mar 2, 2026 | 19,643.00 | 19,998.00 | 19,600.00 | 19,700.00 | 19,700.00 | -2.72% | 45,183 |
| Feb 27, 2026 | 20,300.00 | 20,300.00 | 20,100.00 | 20,250.00 | 20,250.00 | - | 559,853 |
| Feb 26, 2026 | 20,304.00 | 20,304.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.27% | 15,551 |
| Feb 25, 2026 | 20,200.00 | 20,304.00 | 20,000.00 | 20,304.00 | 20,304.00 | 0.51% | 112,460 |
| Feb 24, 2026 | 20,100.00 | 20,350.00 | 19,751.00 | 20,200.00 | 20,200.00 | - | 68,233 |
| Feb 23, 2026 | 20,200.00 | 20,200.00 | 19,991.00 | 20,200.00 | 20,200.00 | - | 21,938 |
| Feb 20, 2026 | 19,999.00 | 20,200.00 | 19,700.00 | 20,200.00 | 20,200.00 | 1.00% | 58,479 |
| Feb 19, 2026 | 20,025.00 | 20,025.00 | 19,000.00 | 20,000.00 | 20,000.00 | - | 75,092 |
| Feb 18, 2026 | 20,051.00 | 20,051.00 | 19,501.00 | 20,000.00 | 20,000.00 | - | 41,873 |
| Feb 17, 2026 | 19,750.00 | 20,098.00 | 19,701.00 | 20,000.00 | 20,000.00 | - | 187,191 |
| Feb 16, 2026 | 19,994.00 | 20,300.00 | 19,746.00 | 20,000.00 | 20,000.00 | 0.03% | 135,482 |
| Feb 13, 2026 | 20,400.00 | 20,669.00 | 19,751.00 | 19,995.00 | 19,995.00 | -2.21% | 54,482 |
| Feb 12, 2026 | 20,050.00 | 20,900.00 | 19,799.00 | 20,447.00 | 20,447.00 | 1.98% | 51,108 |
| Feb 11, 2026 | 20,500.00 | 20,930.00 | 19,402.00 | 20,050.00 | 20,050.00 | -2.20% | 115,122 |
| Feb 10, 2026 | 21,500.00 | 21,501.00 | 20,321.00 | 20,500.00 | 20,500.00 | -4.65% | 74,322 |
| Feb 9, 2026 | 21,700.00 | 21,701.00 | 21,003.00 | 21,500.00 | 21,500.00 | -0.92% | 66,834 |
| Feb 6, 2026 | 21,791.00 | 21,791.00 | 21,287.00 | 21,699.00 | 21,699.00 | -0.45% | 41,577 |
| Feb 5, 2026 | 22,500.00 | 22,500.00 | 21,701.00 | 21,798.00 | 21,798.00 | -2.61% | 46,247 |
| Feb 4, 2026 | 22,000.00 | 22,600.00 | 22,000.00 | 22,382.00 | 22,382.00 | 1.51% | 65,564 |
| Feb 3, 2026 | 21,999.00 | 22,050.00 | 21,699.00 | 22,050.00 | 22,050.00 | 0.92% | 105,533 |
| Feb 2, 2026 | 21,400.00 | 21,999.00 | 21,400.00 | 21,850.00 | 21,850.00 | 0.23% | 99,328 |
| Jan 30, 2026 | 21,999.00 | 21,999.00 | 21,054.00 | 21,799.00 | 21,799.00 | - | 87,009 |
| Jan 29, 2026 | 21,999.00 | 21,999.00 | 21,401.00 | 21,800.00 | 21,800.00 | 0.46% | 97,361 |
| Jan 28, 2026 | 21,998.00 | 22,195.00 | 21,200.00 | 21,700.00 | 21,700.00 | -1.12% | 70,706 |
| Jan 27, 2026 | 22,000.00 | 22,000.00 | 21,802.00 | 21,946.00 | 21,946.00 | -0.25% | 40,763 |
| Jan 26, 2026 | 21,650.00 | 22,264.00 | 21,000.00 | 22,000.00 | 22,000.00 | 1.62% | 65,582 |
| Jan 23, 2026 | 21,937.00 | 22,300.00 | 20,801.00 | 21,650.00 | 21,650.00 | -0.32% | 57,849 |
| Jan 22, 2026 | 21,400.00 | 22,000.00 | 21,400.00 | 21,720.00 | 21,720.00 | -0.36% | 110,375 |
| Jan 21, 2026 | 20,900.00 | 21,799.00 | 20,900.00 | 21,799.00 | 21,799.00 | 4.30% | 147,180 |
| Jan 20, 2026 | 20,999.00 | 20,999.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.24% | 81,534 |
| Jan 19, 2026 | 20,750.00 | 20,950.00 | 20,601.00 | 20,950.00 | 20,950.00 | 1.22% | 27,616 |
| Jan 16, 2026 | 20,909.00 | 21,000.00 | 20,300.00 | 20,698.00 | 20,698.00 | 0.48% | 46,126 |
| Jan 15, 2026 | 20,700.00 | 21,001.00 | 20,400.00 | 20,600.00 | 20,600.00 | 1.99% | 75,148 |
| Jan 14, 2026 | 20,199.00 | 20,500.00 | 20,100.00 | 20,199.00 | 20,199.00 | 0.21% | 90,315 |
| Jan 13, 2026 | 19,450.00 | 20,197.00 | 19,450.00 | 20,156.00 | 20,156.00 | 3.90% | 74,173 |
| Jan 12, 2026 | 19,466.00 | 19,799.00 | 19,310.00 | 19,400.00 | 19,400.00 | 1.05% | 73,686 |
| Jan 9, 2026 | 19,000.00 | 19,382.00 | 18,850.00 | 19,198.00 | 19,198.00 | 0.28% | 28,472 |
| Jan 8, 2026 | 19,100.00 | 19,250.00 | 19,006.00 | 19,144.00 | 19,144.00 | 0.27% | 112,206 |
| Jan 7, 2026 | 18,900.00 | 19,299.00 | 18,899.00 | 19,093.00 | 19,093.00 | 1.02% | 55,871 |
| Jan 6, 2026 | 18,500.00 | 19,090.00 | 18,500.00 | 18,900.00 | 18,900.00 | 2.16% | 138,630 |
| Jan 5, 2026 | 18,240.00 | 18,748.00 | 18,240.00 | 18,500.00 | 18,500.00 | 1.43% | 193,369 |
| Jan 2, 2026 | 18,201.00 | 18,484.00 | 18,126.00 | 18,239.00 | 18,239.00 | 0.21% | 63,514 |
| Dec 30, 2025 | 17,899.00 | 18,269.00 | 17,899.00 | 18,201.00 | 18,201.00 | 1.69% | 43,458 |
| Dec 29, 2025 | 17,797.00 | 17,996.00 | 17,500.00 | 17,899.00 | 17,899.00 | 2.46% | 39,046 |
| Dec 26, 2025 | 17,350.00 | 17,972.00 | 17,295.00 | 17,470.00 | 17,470.00 | 1.57% | 89,557 |
| Dec 24, 2025 | 16,900.00 | 17,500.00 | 16,900.00 | 17,200.00 | 17,200.00 | 1.78% | 61,452 |
| Dec 23, 2025 | 16,950.00 | 17,399.00 | 16,800.00 | 16,900.00 | 16,900.00 | 0.30% | 93,473 |
| Dec 22, 2025 | 16,769.00 | 17,100.00 | 16,501.00 | 16,850.00 | 16,850.00 | 1.67% | 100,131 |
| Dec 19, 2025 | 16,402.00 | 16,790.00 | 16,402.00 | 16,573.00 | 16,573.00 | 1.30% | 78,383 |
| Dec 18, 2025 | 16,350.00 | 16,401.00 | 16,175.00 | 16,361.00 | 16,361.00 | 0.07% | 285,117 |
| Dec 17, 2025 | 16,400.00 | 16,500.00 | 16,150.00 | 16,350.00 | 16,350.00 | -0.30% | 98,151 |
| Dec 16, 2025 | 16,499.00 | 16,550.00 | 16,301.00 | 16,400.00 | 16,400.00 | -2.08% | 79,334 |
| Dec 15, 2025 | 16,999.00 | 16,999.00 | 16,350.00 | 16,748.00 | 16,748.00 | 0.30% | 75,514 |
| Dec 12, 2025 | 16,701.00 | 16,769.00 | 16,200.00 | 16,698.00 | 16,698.00 | -0.01% | 143,689 |
| Dec 11, 2025 | 16,721.00 | 16,769.00 | 16,612.00 | 16,700.00 | 16,700.00 | -0.07% | 190,183 |
| Dec 10, 2025 | 16,630.00 | 16,799.00 | 16,630.00 | 16,712.00 | 16,712.00 | 0.49% | 77,697 |
| Dec 9, 2025 | 16,700.00 | 16,750.00 | 16,304.00 | 16,630.00 | 16,630.00 | -0.42% | 34,462 |
| Dec 5, 2025 | 16,499.00 | 17,000.00 | 16,303.00 | 16,700.00 | 16,700.00 | 1.84% | 84,420 |
| Dec 4, 2025 | 16,200.00 | 16,539.00 | 16,100.00 | 16,398.00 | 16,398.00 | 1.22% | 51,243 |
| Dec 3, 2025 | 16,398.00 | 16,435.00 | 16,141.00 | 16,200.00 | 16,200.00 | -1.20% | 105,115 |
| Dec 2, 2025 | 16,400.00 | 16,650.00 | 16,220.00 | 16,397.00 | 16,397.00 | -0.02% | 115,274 |
| Dec 1, 2025 | 16,166.00 | 16,400.00 | 16,050.00 | 16,400.00 | 16,400.00 | 1.42% | 63,155 |
| Nov 28, 2025 | 15,987.00 | 16,199.00 | 15,806.00 | 16,170.00 | 16,170.00 | 1.15% | 68,490 |
| Nov 27, 2025 | 16,000.00 | 16,000.00 | 15,900.00 | 15,986.00 | 15,986.00 | -0.09% | 9,459 |
| Nov 26, 2025 | 15,900.00 | 16,050.00 | 15,898.00 | 16,000.00 | 16,000.00 | 1.65% | 43,979 |
| Nov 25, 2025 | 15,750.00 | 15,801.00 | 15,598.00 | 15,740.00 | 15,740.00 | -0.38% | 93,601 |
| Nov 24, 2025 | 15,300.00 | 15,800.00 | 15,222.00 | 15,800.00 | 15,800.00 | 3.27% | 148,740 |
| Nov 21, 2025 | 15,000.00 | 15,300.00 | 14,863.00 | 15,300.00 | 15,300.00 | 1.97% | 37,008 |
| Nov 20, 2025 | 15,500.00 | 15,500.00 | 14,950.00 | 15,004.00 | 15,004.00 | -2.57% | 42,831 |
| Nov 19, 2025 | 15,450.00 | 15,680.00 | 14,950.00 | 15,400.00 | 15,400.00 | - | 36,162 |
| Nov 18, 2025 | 15,001.00 | 15,400.00 | 14,990.00 | 15,400.00 | 15,400.00 | - | 115,313 |
| Nov 17, 2025 | 15,500.00 | 15,600.00 | 14,800.00 | 15,400.00 | 15,400.00 | 2.67% | 87,976 |
| Nov 14, 2025 | 15,322.00 | 15,322.00 | 14,800.00 | 15,000.00 | 15,000.00 | -2.10% | 136,232 |
| Nov 13, 2025 | 15,510.00 | 15,703.00 | 15,100.00 | 15,322.00 | 15,322.00 | -1.78% | 105,712 |
| Nov 12, 2025 | 15,197.00 | 15,600.00 | 15,197.00 | 15,600.00 | 15,600.00 | 2.65% | 168,428 |
| Nov 11, 2025 | 15,800.00 | 15,800.00 | 14,901.00 | 15,197.00 | 15,197.00 | -1.49% | 266,199 |
| Nov 10, 2025 | 15,246.00 | 15,599.00 | 15,246.00 | 15,427.00 | 15,427.00 | 0.18% | 137,385 |
| Nov 7, 2025 | 15,000.00 | 15,498.00 | 14,960.00 | 15,400.00 | 15,400.00 | 2.67% | 250,704 |
| Nov 6, 2025 | 15,350.00 | 15,500.00 | 14,901.00 | 15,000.00 | 15,000.00 | -1.94% | 203,868 |
| Nov 5, 2025 | 15,006.00 | 15,300.00 | 15,000.00 | 15,296.00 | 15,296.00 | 1.97% | 80,396 |
| Nov 4, 2025 | 15,300.00 | 15,599.00 | 14,791.00 | 15,000.00 | 15,000.00 | -1.96% | 93,354 |
| Nov 3, 2025 | 14,850.00 | 15,352.00 | 14,850.00 | 15,300.00 | 15,300.00 | 2.00% | 82,803 |
| Oct 30, 2025 | 14,820.00 | 15,000.00 | 14,770.00 | 15,000.00 | 15,000.00 | 1.35% | 26,192 |
| Oct 29, 2025 | 14,820.00 | 14,820.00 | 14,648.00 | 14,800.00 | 14,800.00 | - | 100,424 |
| Oct 28, 2025 | 14,850.00 | 14,850.00 | 14,578.00 | 14,800.00 | 14,800.00 | - | 43,273 |
| Oct 27, 2025 | 14,950.00 | 14,950.00 | 14,550.00 | 14,800.00 | 14,800.00 | -0.66% | 32,505 |
| Oct 24, 2025 | 15,004.00 | 15,200.00 | 14,600.00 | 14,898.00 | 14,898.00 | -0.71% | 262,265 |
| Oct 23, 2025 | 14,389.00 | 15,009.00 | 14,200.00 | 15,004.00 | 15,004.00 | 4.19% | 93,762 |
| Oct 22, 2025 | 14,609.00 | 14,609.00 | 14,300.00 | 14,400.00 | 14,400.00 | - | 38,204 |
| Oct 21, 2025 | 14,500.00 | 14,508.00 | 14,300.00 | 14,400.00 | 14,400.00 | 0.70% | 229,075 |
| Oct 20, 2025 | 13,800.00 | 14,499.00 | 13,800.00 | 14,300.00 | 14,300.00 | 3.62% | 169,728 |
| Oct 17, 2025 | 13,490.00 | 13,801.00 | 13,300.00 | 13,801.00 | 13,801.00 | 1.92% | 187,036 |
| Oct 16, 2025 | 13,559.00 | 13,559.00 | 13,490.00 | 13,541.00 | 13,541.00 | -0.18% | 7,437 |
| Oct 15, 2025 | 13,499.00 | 13,580.00 | 13,223.00 | 13,565.00 | 13,565.00 | 0.49% | 14,237 |
| Oct 14, 2025 | 13,412.00 | 13,500.00 | 13,412.00 | 13,499.00 | 13,499.00 | 0.65% | 17,642 |
| Oct 13, 2025 | 13,099.00 | 13,580.00 | 13,097.00 | 13,412.00 | 13,412.00 | 2.38% | 924,830 |