Skip to main content
Instituto de Diagnóstico S.A. (SNSE:INDISA)
Chile flag Chile · Delayed Price · Currency is CLP
2,648.30
+28.20 (1.08%)
At close: Apr 28, 2026

Instituto de Diagnóstico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,631.402,658.002,631.402,648.302,648.301.08%20,348
Apr 27, 20262,620.102,620.102,620.102,620.102,620.10--
Apr 24, 20262,617.902,620.102,617.902,620.102,620.10-0.01%499,562
Apr 23, 20262,636.902,636.902,610.602,620.302,620.30-1.26%38,788
Apr 22, 20262,650.002,674.602,609.202,653.702,653.700.88%40,933
Apr 21, 20262,630.502,630.502,630.502,630.502,630.50--
Apr 20, 20262,630.502,630.502,630.502,630.502,630.50--
Apr 17, 20262,630.002,631.002,630.002,630.502,630.501.17%15,871
Apr 16, 20262,600.002,600.002,600.002,600.002,600.00-250
Apr 15, 20262,630.002,630.002,630.002,600.002,600.00-1,012
Apr 14, 20262,600.002,600.002,600.002,600.002,600.00--
Apr 13, 20262,581.902,600.002,581.902,600.002,600.001.56%101,575
Apr 10, 20262,557.602,560.002,557.602,560.002,560.000.93%151,590
Apr 9, 20262,530.002,550.302,530.002,536.402,536.400.61%17,772
Apr 8, 20262,524.202,537.302,511.902,521.102,521.100.83%10,012
Apr 7, 20262,502.402,502.402,502.402,500.302,500.30-1,754
Apr 6, 20262,450.002,500.002,450.002,500.302,500.302.40%39,862
Apr 2, 20262,441.802,441.802,441.802,441.802,441.80--
Apr 1, 20262,439.402,462.602,439.402,441.802,441.80-0.33%10,930
Mar 31, 20262,450.002,450.002,450.002,450.002,450.00--
Mar 30, 20262,450.002,450.002,450.002,450.002,450.00--
Mar 27, 20262,450.002,450.002,450.002,450.002,450.000.18%150,040
Mar 26, 20262,421.902,460.002,421.902,445.702,445.701.48%26,446
Mar 25, 20262,410.002,410.002,410.002,410.002,410.00-59
Mar 24, 20262,410.002,410.002,410.002,410.002,410.00-150,381
Mar 23, 20262,410.002,410.002,410.002,410.002,410.00-0.22%25,116
Mar 20, 20262,476.302,476.302,415.002,415.302,415.30-3.60%358,911
Mar 19, 20262,505.602,505.602,505.602,505.602,505.60--
Mar 18, 20262,505.602,505.602,505.602,505.602,505.60--
Mar 17, 20262,505.602,505.602,505.602,505.602,505.60--
Mar 16, 20262,505.602,505.602,505.602,505.602,505.60--
Mar 13, 20262,500.002,500.002,500.002,505.602,505.60-575
Mar 12, 20262,531.902,531.902,502.002,505.602,505.60-1.35%23,427
Mar 11, 20262,550.002,550.002,550.002,540.002,540.00-514
Mar 10, 20262,540.002,540.002,540.002,540.002,540.000.39%4,355
Mar 9, 20262,530.202,530.202,530.202,530.202,530.20-0.03%12,622
Mar 6, 20262,556.502,556.502,530.902,530.902,530.900.10%14,801
Mar 5, 20262,514.202,527.702,514.202,528.402,528.400.93%5,267
Mar 4, 20262,505.202,505.202,505.202,505.202,505.20--
Mar 3, 20262,507.902,507.902,493.102,505.202,505.20-1.14%9,825
Mar 2, 20262,535.902,535.902,535.902,534.002,534.00-411
Feb 27, 20262,534.002,534.002,534.002,534.002,534.00-17
Feb 26, 20262,534.002,534.002,534.002,534.002,534.00-0.53%10,617
Feb 25, 20262,534.002,534.002,534.002,547.402,547.40-500
Feb 24, 20262,585.802,585.802,547.402,547.402,547.40-1.49%8,159
Feb 23, 20262,586.102,586.102,585.802,585.802,585.80-0.79%6,339
Feb 20, 20262,647.902,647.902,635.802,606.302,606.30-1,945
Feb 19, 20262,606.302,606.302,606.302,606.302,606.30-103
Feb 18, 20262,566.602,606.402,566.502,606.302,606.300.54%28,064
Feb 17, 20262,594.302,606.402,569.002,592.402,592.40-2.06%21,290
Feb 16, 20262,647.002,647.002,647.002,647.002,647.00-53
Feb 13, 20262,647.002,647.002,647.002,647.002,647.00--
Feb 12, 20262,647.002,647.002,647.002,647.002,647.00--
Feb 11, 20262,647.002,647.002,647.002,647.002,647.00-2.60%3,498
Feb 10, 20262,717.702,717.702,717.702,717.702,717.70-12,878
Feb 9, 20262,717.702,717.702,717.702,717.702,717.70--
Feb 6, 20262,717.702,717.702,717.702,717.702,717.70--
Feb 5, 20262,717.702,717.702,717.702,717.702,717.70-2.75%5,153
Feb 4, 20262,794.502,794.502,794.502,794.502,794.50--
Feb 3, 20262,794.502,794.502,794.502,794.502,794.50--
Feb 2, 20262,794.502,794.502,794.502,794.502,794.50-4
Jan 30, 20262,794.502,794.502,794.502,794.502,794.50--
Jan 29, 20262,798.802,798.802,794.502,794.502,794.50-0.69%12,517
Jan 28, 20262,805.102,813.802,805.102,813.802,813.800.05%35,574
Jan 27, 20262,812.502,812.502,812.502,812.502,812.50--
Jan 26, 20262,771.202,771.202,771.202,812.502,812.50-366
Jan 23, 20262,812.502,812.502,812.502,812.502,812.50-1.42%5,285
Jan 22, 20262,853.002,853.002,853.002,853.002,853.00--
Jan 21, 20262,853.002,853.002,853.002,853.002,853.00--
Jan 20, 20262,853.002,853.002,853.002,853.002,853.00-106
Jan 19, 20262,853.002,853.002,853.002,853.002,853.00--
Jan 16, 20262,855.802,856.602,827.202,853.002,853.001.45%15,628
Jan 15, 20262,790.002,790.002,790.002,812.302,812.30-1,027
Jan 14, 20262,812.302,812.302,812.302,812.302,812.30--
Jan 13, 20262,812.302,812.302,812.302,812.302,812.30-1.45%2,868
Jan 12, 20262,853.602,853.602,853.602,853.602,853.60-175
Jan 9, 20262,853.602,853.602,853.602,853.602,853.600.66%7,121
Jan 8, 20262,835.002,835.002,835.002,835.002,835.00-12
Jan 7, 20262,835.002,835.002,835.002,835.002,835.00--
Jan 6, 20262,835.002,835.002,835.002,835.002,835.00-1.09%141,100
Jan 5, 20262,866.102,866.102,866.102,866.102,866.10--
Jan 2, 20262,866.102,866.102,866.102,866.102,866.10-0.14%7,059
Dec 30, 20252,870.102,870.102,870.102,870.102,870.10-14
Dec 29, 20252,870.102,870.102,870.102,870.102,870.100.06%7,122
Dec 26, 20252,813.002,935.902,813.002,868.402,868.400.65%14,606
Dec 24, 20252,850.002,850.002,850.002,850.002,850.00--
Dec 23, 20252,850.002,850.002,850.002,850.002,850.00--
Dec 22, 20252,850.002,850.002,850.002,850.002,850.00-88
Dec 19, 20252,850.002,850.002,850.002,850.002,850.00-33
Dec 18, 20252,850.002,850.002,850.002,850.002,850.00-200
Dec 17, 20252,850.002,850.002,850.002,850.002,850.000.18%3,565
Dec 16, 20252,891.302,891.302,891.302,845.002,845.00-1,076
Dec 15, 20252,830.502,845.002,830.502,845.002,845.002.39%52,172
Dec 12, 20252,741.002,805.402,741.002,778.702,778.702.91%19,226
Dec 11, 20252,700.002,700.002,700.002,700.002,700.00-1,487
Dec 10, 20252,741.002,741.002,741.002,700.002,700.00-1,087
Dec 9, 20252,700.002,700.002,700.002,700.002,700.00--
Dec 5, 20252,700.002,700.002,700.002,700.002,700.00--
Dec 4, 20252,700.002,700.002,700.002,700.002,700.00--
Dec 3, 20252,700.002,700.002,700.002,700.002,700.00--