Inversiones La Construcción S.A. (SNSE:ILC)
Chile
· Delayed Price · Currency is CLP 21,200
-289 (-1.34%)
Apr 28, 2026, 4:00 PM CLT
SNSE:ILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21,275.00 | 21,275.00 | 21,001.00 | 21,167.00 | - | -1.50% | 19 |
| Apr 27, 2026 | 21,490.00 | 21,500.00 | 21,051.00 | 21,489.00 | 21,489.00 | -0.28% | 97,769 |
| Apr 24, 2026 | 21,430.00 | 21,649.00 | 21,186.00 | 21,550.00 | 21,550.00 | 0.56% | 33,671 |
| Apr 23, 2026 | 21,166.00 | 21,459.00 | 20,856.00 | 21,430.00 | 21,430.00 | 0.23% | 71,503 |
| Apr 22, 2026 | 21,500.00 | 21,780.00 | 20,650.00 | 21,380.00 | 21,380.00 | -0.78% | 53,617 |
| Apr 21, 2026 | 21,750.00 | 21,750.00 | 21,450.00 | 21,548.00 | 21,548.00 | -0.24% | 25,185 |
| Apr 20, 2026 | 21,432.00 | 21,600.00 | 21,431.00 | 21,600.00 | 21,600.00 | -0.92% | 41,620 |
| Apr 17, 2026 | 21,600.00 | 22,100.00 | 21,383.00 | 21,800.00 | 21,800.00 | 0.93% | 48,182 |
| Apr 16, 2026 | 21,560.00 | 21,990.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.19% | 46,559 |
| Apr 15, 2026 | 20,820.00 | 21,659.00 | 20,820.00 | 21,560.00 | 21,560.00 | 0.73% | 46,564 |
| Apr 14, 2026 | 20,300.00 | 21,480.00 | 20,300.00 | 21,404.00 | 21,404.00 | 5.44% | 46,909 |
| Apr 13, 2026 | 20,990.00 | 21,291.00 | 20,300.00 | 20,300.00 | 20,300.00 | -2.64% | 71,092 |
| Apr 10, 2026 | 20,700.00 | 20,999.00 | 20,655.00 | 20,850.00 | 20,850.00 | 0.72% | 31,921 |
| Apr 9, 2026 | 20,788.00 | 20,985.00 | 20,600.00 | 20,700.00 | 20,700.00 | - | 33,152 |
| Apr 8, 2026 | 21,500.00 | 21,500.00 | 20,520.00 | 20,700.00 | 20,700.00 | 0.50% | 50,031 |
| Apr 7, 2026 | 20,195.00 | 20,699.00 | 19,770.00 | 20,597.00 | 20,597.00 | 1.99% | 25,764 |
| Apr 6, 2026 | 19,901.00 | 20,199.00 | 19,800.00 | 20,195.00 | 20,195.00 | 1.48% | 11,805 |
| Apr 2, 2026 | 20,069.00 | 20,100.00 | 19,500.00 | 19,900.00 | 19,900.00 | -1.49% | 19,515 |
| Apr 1, 2026 | 19,425.00 | 20,249.00 | 19,425.00 | 20,200.00 | 20,200.00 | 4.12% | 83,117 |
| Mar 31, 2026 | 19,800.00 | 19,800.00 | 19,192.00 | 19,400.00 | 19,400.00 | -0.51% | 74,593 |
| Mar 30, 2026 | 19,800.00 | 19,800.00 | 18,800.00 | 19,500.00 | 19,500.00 | -1.52% | 142,203 |
| Mar 27, 2026 | 20,000.00 | 20,000.00 | 19,306.00 | 19,800.00 | 19,800.00 | -1.88% | 93,381 |
| Mar 26, 2026 | 19,975.00 | 20,400.00 | 19,800.00 | 20,180.00 | 20,180.00 | 0.91% | 13,116 |
| Mar 25, 2026 | 20,450.00 | 20,450.00 | 19,798.00 | 19,999.00 | 19,999.00 | -1.24% | 78,047 |
| Mar 24, 2026 | 20,391.00 | 20,613.00 | 19,803.00 | 20,250.00 | 20,250.00 | -2.03% | 109,798 |
| Mar 23, 2026 | 21,000.00 | 21,450.00 | 20,001.00 | 20,670.00 | 20,670.00 | -1.57% | 71,148 |
| Mar 20, 2026 | 21,400.00 | 21,400.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.94% | 34,483 |
| Mar 19, 2026 | 21,200.00 | 21,200.00 | 20,517.00 | 21,200.00 | 21,200.00 | - | 63,683 |
| Mar 18, 2026 | 21,001.00 | 21,497.00 | 20,800.00 | 21,201.00 | 21,201.00 | 0.95% | 31,486 |
| Mar 17, 2026 | 21,100.00 | 21,100.00 | 20,821.00 | 21,001.00 | 21,001.00 | 0.03% | 53,632 |
| Mar 16, 2026 | 21,200.00 | 21,200.00 | 20,787.00 | 20,995.00 | 20,995.00 | 0.45% | 83,473 |
| Mar 13, 2026 | 21,000.00 | 21,199.00 | 20,501.00 | 20,900.00 | 20,900.00 | -0.48% | 58,717 |
| Mar 12, 2026 | 20,795.00 | 21,000.00 | 20,231.00 | 21,000.00 | 21,000.00 | 0.94% | 90,055 |
| Mar 11, 2026 | 20,800.00 | 20,998.00 | 20,501.00 | 20,805.00 | 20,805.00 | 0.74% | 25,451 |
| Mar 10, 2026 | 19,700.00 | 20,700.00 | 19,700.00 | 20,653.00 | 20,653.00 | 4.84% | 29,146 |
| Mar 9, 2026 | 19,990.00 | 19,990.00 | 19,471.00 | 19,700.00 | 19,700.00 | -1.99% | 95,046 |
| 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 |