Ingevec S.A. (SNSE:INGEVEC)
Chile
· Delayed Price · Currency is CLP 175.11
-0.77 (-0.44%)
At close: Mar 5, 2026
Ingevec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 175.00 | 177.00 | 175.00 | 175.11 | 175.11 | -0.44% | 16,171,604 |
| Mar 4, 2026 | 176.90 | 178.00 | 174.00 | 175.88 | 175.88 | -0.63% | 1,013,476 |
| Mar 3, 2026 | 179.00 | 179.00 | 170.00 | 176.99 | 176.99 | -2.34% | 833,163 |
| Mar 2, 2026 | 183.53 | 183.53 | 179.13 | 181.23 | 181.23 | -1.74% | 236,674 |
| Feb 27, 2026 | 182.17 | 186.50 | 182.17 | 184.43 | 184.43 | 0.75% | 999,885 |
| Feb 26, 2026 | 179.64 | 184.00 | 179.64 | 183.06 | 183.06 | 2.50% | 637,329 |
| Feb 25, 2026 | 177.30 | 180.00 | 177.30 | 178.59 | 178.59 | 0.81% | 361,102 |
| Feb 24, 2026 | 174.90 | 179.50 | 174.58 | 177.15 | 177.15 | 0.84% | 948,739 |
| Feb 23, 2026 | 180.00 | 180.00 | 175.00 | 175.67 | 175.67 | -3.74% | 354,652 |
| Feb 20, 2026 | 180.63 | 185.00 | 180.63 | 182.50 | 182.50 | 0.09% | 48,811 |
| Feb 19, 2026 | 185.65 | 185.65 | 181.30 | 182.33 | 182.33 | -1.51% | 396,907 |
| Feb 18, 2026 | 185.13 | 185.13 | 185.12 | 185.12 | 185.12 | -0.02% | 358,890 |
| Feb 17, 2026 | 188.04 | 188.23 | 184.48 | 185.16 | 185.16 | -1.15% | 485,472 |
| Feb 16, 2026 | 188.28 | 192.00 | 183.36 | 187.32 | 187.32 | -1.49% | 1,230,948 |
| Feb 13, 2026 | 196.15 | 196.15 | 184.00 | 190.15 | 190.15 | -5.46% | 965,976 |
| Feb 12, 2026 | 208.36 | 208.36 | 197.10 | 201.13 | 201.13 | -4.46% | 743,594 |
| Feb 11, 2026 | 211.86 | 211.86 | 209.80 | 210.51 | 210.51 | -1.15% | 141,646 |
| Feb 10, 2026 | 218.00 | 218.00 | 212.00 | 212.96 | 212.96 | -2.22% | 1,136,451 |
| Feb 9, 2026 | 216.67 | 218.00 | 216.67 | 217.80 | 217.80 | 0.52% | 79,531 |
| Feb 6, 2026 | 218.51 | 220.00 | 205.21 | 216.67 | 216.67 | -0.56% | 387,624 |
| Feb 5, 2026 | 219.13 | 219.99 | 214.89 | 217.90 | 217.90 | -0.08% | 297,939 |
| Feb 4, 2026 | 219.25 | 220.00 | 217.00 | 218.08 | 218.08 | -0.23% | 250,931 |
| Feb 3, 2026 | 216.20 | 219.99 | 216.20 | 218.58 | 218.58 | 1.90% | 572,239 |
| Feb 2, 2026 | 209.00 | 227.00 | 209.00 | 214.51 | 214.51 | 2.92% | 1,222,048 |
| Jan 30, 2026 | 204.64 | 214.00 | 204.64 | 208.42 | 208.42 | 2.16% | 383,359 |
| Jan 29, 2026 | 204.00 | 205.00 | 202.98 | 204.01 | 204.01 | 1.22% | 549,929 |
| Jan 28, 2026 | 201.00 | 204.40 | 200.99 | 201.56 | 201.56 | 0.62% | 1,821,422 |
| Jan 27, 2026 | 202.42 | 202.42 | 200.00 | 200.31 | 200.31 | -0.06% | 584,011 |
| Jan 26, 2026 | 191.02 | 203.00 | 189.93 | 200.44 | 200.44 | 5.44% | 860,648 |
| Jan 23, 2026 | 187.10 | 193.50 | 187.10 | 190.09 | 190.09 | 2.62% | 542,858 |
| Jan 22, 2026 | 180.00 | 187.46 | 180.00 | 185.24 | 185.24 | 2.91% | 825,003 |
| Jan 21, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 114,815 |
| Jan 20, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.73% | 480,531 |
| Jan 19, 2026 | 177.50 | 179.26 | 177.50 | 178.69 | 178.69 | 0.67% | 100,633 |
| Jan 16, 2026 | 178.54 | 178.54 | 176.61 | 177.50 | 177.50 | 0.02% | 138,134 |
| Jan 15, 2026 | 176.03 | 177.50 | 176.03 | 177.46 | 177.46 | 1.41% | 1,572,375 |
| Jan 14, 2026 | 176.72 | 177.59 | 175.00 | 175.00 | 175.00 | 0.11% | 171,545 |
| Jan 13, 2026 | 172.53 | 175.78 | 172.53 | 174.81 | 174.81 | 2.53% | 1,421,743 |
| Jan 12, 2026 | 168.71 | 170.50 | 168.71 | 170.50 | 170.50 | 1.86% | 355,795 |
| Jan 9, 2026 | 167.20 | 167.40 | 167.20 | 167.39 | 167.39 | 0.02% | 92,970 |
| Jan 8, 2026 | 167.40 | 167.40 | 167.00 | 167.35 | 167.35 | 0.21% | 741,623 |
| Jan 7, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 13,220 |
| Jan 6, 2026 | 166.74 | 167.00 | 166.74 | 167.00 | 167.00 | 0.17% | 213,458 |
| Jan 5, 2026 | 167.00 | 167.00 | 165.85 | 166.71 | 166.71 | 0.43% | 1,983,524 |
| Jan 2, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 22,270 |
| Dec 30, 2025 | 167.01 | 167.50 | 167.01 | 166.00 | 166.00 | - | 36,839 |
| Dec 29, 2025 | 166.00 | 166.00 | 165.34 | 166.00 | 166.00 | 1.11% | 151,726 |
| Dec 26, 2025 | 163.08 | 164.57 | 163.08 | 164.18 | 164.18 | 1.36% | 69,887 |
| Dec 24, 2025 | 163.00 | 163.00 | 163.00 | 161.97 | 161.97 | - | 46,319 |
| Dec 23, 2025 | 160.90 | 162.47 | 160.90 | 161.97 | 161.97 | 1.85% | 78,684 |
| Dec 22, 2025 | 159.00 | 160.00 | 159.00 | 159.03 | 159.03 | 0.36% | 1,029,800 |
| Dec 19, 2025 | 157.72 | 158.83 | 157.72 | 158.46 | 158.46 | 0.96% | 253,162 |
| Dec 18, 2025 | 158.10 | 159.50 | 156.87 | 156.96 | 156.96 | 0.06% | 327,014 |
| Dec 17, 2025 | 155.45 | 156.86 | 155.45 | 156.86 | 156.86 | 1.50% | 221,908 |
| Dec 16, 2025 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | - | 24,069 |
| Dec 15, 2025 | 153.00 | 157.83 | 153.00 | 154.54 | 154.54 | 1.74% | 1,303,276 |
| Dec 12, 2025 | 148.12 | 158.00 | 148.12 | 151.90 | 151.90 | 3.57% | 494,642 |
| Dec 11, 2025 | 145.00 | 147.17 | 145.00 | 146.67 | 146.67 | 1.17% | 372,352 |
| Dec 10, 2025 | 144.27 | 144.98 | 144.27 | 144.98 | 144.98 | - | 320,732 |
| Dec 9, 2025 | 147.55 | 147.55 | 142.50 | 144.98 | 144.98 | -1.34% | 3,476,043 |
| Dec 5, 2025 | 146.00 | 149.00 | 144.67 | 146.95 | 146.95 | 3.11% | 670,514 |
| Dec 4, 2025 | 145.87 | 147.73 | 142.50 | 142.52 | 142.52 | -2.70% | 7,336,502 |
| Dec 3, 2025 | 147.02 | 149.60 | 145.29 | 146.48 | 146.48 | -1.25% | 88,313 |
| Dec 2, 2025 | 148.00 | 148.00 | 147.50 | 148.33 | 148.33 | - | 38,418 |
| Dec 1, 2025 | 148.33 | 148.50 | 148.33 | 148.33 | 148.33 | - | 32,929 |
| Nov 28, 2025 | 148.01 | 148.75 | 148.01 | 148.33 | 148.33 | 0.71% | 287,813 |
| Nov 27, 2025 | 146.22 | 148.28 | 146.22 | 147.29 | 147.29 | 0.64% | 269,159 |
| Nov 26, 2025 | 145.54 | 145.54 | 145.54 | 146.35 | 146.35 | - | 16,393 |
| Nov 25, 2025 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - | 2,464,830 |
| Nov 24, 2025 | 146.52 | 146.52 | 145.79 | 146.35 | 146.35 | -0.18% | 148,928 |
| Nov 21, 2025 | 145.69 | 147.11 | 145.69 | 146.61 | 146.61 | 1.17% | 270,402 |
| Nov 20, 2025 | 144.15 | 145.00 | 144.15 | 144.91 | 144.91 | 1.05% | 84,629 |
| Nov 19, 2025 | 143.08 | 143.41 | 142.67 | 143.41 | 143.41 | - | 531,273 |
| Nov 18, 2025 | 142.90 | 144.00 | 142.90 | 143.41 | 143.41 | 0.43% | 119,370 |
| Nov 17, 2025 | 142.69 | 143.50 | 142.13 | 142.80 | 142.80 | 1.28% | 369,485 |
| Nov 14, 2025 | 141.76 | 142.46 | 141.00 | 141.00 | 141.00 | 0.71% | 849,922 |
| Nov 13, 2025 | 141.72 | 146.00 | 140.00 | 140.00 | 140.00 | 0.16% | 1,482,582 |
| Nov 12, 2025 | 136.00 | 143.00 | 136.00 | 139.78 | 139.78 | 2.14% | 1,454,589 |
| Nov 11, 2025 | 133.69 | 140.00 | 133.00 | 136.85 | 136.85 | 3.67% | 1,124,875 |
| Nov 10, 2025 | 128.20 | 137.00 | 128.20 | 132.01 | 132.01 | 5.04% | 8,887,252 |
| Nov 7, 2025 | 123.34 | 129.00 | 123.34 | 125.67 | 125.67 | 2.45% | 5,094,512 |
| Nov 6, 2025 | 122.51 | 125.60 | 121.70 | 122.67 | 122.67 | 0.82% | 889,934 |
| Nov 5, 2025 | 121.67 | 121.67 | 121.67 | 121.67 | 121.67 | - | 138,007 |
| Nov 4, 2025 | 120.00 | 121.90 | 120.00 | 121.67 | 121.67 | 2.55% | 502,812 |
| Nov 3, 2025 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - | 39,434 |
| Oct 30, 2025 | 118.38 | 119.99 | 118.38 | 118.64 | 118.64 | 0.53% | 333,776 |
| Oct 29, 2025 | 118.60 | 118.60 | 118.00 | 118.01 | 118.01 | -0.60% | 316,166 |
| Oct 28, 2025 | 118.73 | 118.73 | 118.73 | 118.72 | 118.72 | - | 16,544 |
| Oct 27, 2025 | 116.49 | 118.74 | 116.49 | 118.72 | 118.72 | 1.48% | 405,342 |
| Oct 24, 2025 | 117.19 | 117.19 | 116.78 | 116.99 | 116.99 | 0.38% | 121,367 |
| Oct 23, 2025 | 117.00 | 117.00 | 117.00 | 116.55 | 116.55 | - | 48,775 |
| Oct 22, 2025 | 116.05 | 116.05 | 116.00 | 116.55 | 116.55 | - | 41,600 |
| Oct 21, 2025 | 116.05 | 116.05 | 116.05 | 116.55 | 116.55 | - | 13,893 |
| Oct 20, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - | 6,650,500 |
| Oct 17, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - | 10 |
| Oct 16, 2025 | 115.61 | 118.24 | 115.61 | 116.55 | 116.55 | 1.30% | 107,813 |
| Oct 15, 2025 | 112.95 | 115.10 | 112.95 | 115.05 | 115.05 | 1.37% | 521,970 |
| Oct 14, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - | 654 |
| Oct 13, 2025 | 114.00 | 114.00 | 114.00 | 113.50 | 113.50 | - | 18,460 |
| Oct 10, 2025 | 113.00 | 113.00 | 113.00 | 113.50 | 113.50 | - | 9,609 |