Ingevec S.A. (SNSE:INGEVEC)
Chile
· Delayed Price · Currency is CLP 146.95
+4.43 (3.11%)
At close: Dec 5, 2025
Ingevec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 114.13 | 114.13 | 114.13 | 113.50 | 113.50 | - | 20,097 |
| Oct 8, 2025 | 112.60 | 113.50 | 110.68 | 113.50 | 113.50 | -0.16% | 2,014,437 |
| Oct 7, 2025 | 114.83 | 114.83 | 113.68 | 113.68 | 113.68 | -1.49% | 226,756 |
| Oct 6, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - | 1,841 |
| Oct 3, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - | 2,621 |
| Oct 2, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - | - |
| Oct 1, 2025 | 115.43 | 115.43 | 115.40 | 115.40 | 115.40 | 0.35% | 100,084 |
| Sep 30, 2025 | 114.32 | 114.32 | 114.32 | 115.00 | 115.00 | - | 17,420 |
| Sep 29, 2025 | 116.52 | 116.52 | 115.00 | 115.00 | 115.00 | -2.13% | 5,046,977 |
| Sep 26, 2025 | 116.52 | 116.52 | 116.52 | 117.50 | 117.50 | - | 10,000 |
| Sep 25, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 5,001 |
| Sep 24, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 2,186 |
| Sep 23, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 9,350 |
| Sep 22, 2025 | 118.60 | 120.00 | 117.50 | 117.50 | 117.50 | -0.42% | 334,819 |
| Sep 17, 2025 | 118.00 | 118.46 | 118.00 | 118.00 | 118.00 | 1.56% | 384,457 |
| Sep 16, 2025 | 115.06 | 124.00 | 115.06 | 116.19 | 116.19 | 1.48% | 1,037,410 |
| Sep 15, 2025 | 114.75 | 114.75 | 114.50 | 114.50 | 114.50 | 0.26% | 2,646,087 |
| Sep 12, 2025 | 114.00 | 116.00 | 114.00 | 114.20 | 114.20 | 0.30% | 2,967,454 |
| Sep 11, 2025 | 113.50 | 114.00 | 113.50 | 113.86 | 113.86 | 0.31% | 445,927 |
| Sep 10, 2025 | 114.73 | 114.73 | 113.50 | 113.51 | 113.51 | -1.55% | 1,748,442 |
| Sep 9, 2025 | 116.59 | 117.33 | 114.46 | 115.30 | 115.30 | -0.64% | 443,404 |
| Sep 8, 2025 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | 0.01% | 568,717 |
| Sep 5, 2025 | 115.08 | 116.53 | 115.08 | 116.03 | 116.03 | 1.35% | 355,584 |
| Sep 4, 2025 | 113.04 | 114.50 | 112.34 | 114.49 | 114.49 | 1.78% | 726,646 |
| Sep 3, 2025 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - | 4,271 |
| Sep 2, 2025 | 113.05 | 113.05 | 112.49 | 112.49 | 112.49 | -0.48% | 3,036,829 |
| Sep 1, 2025 | 111.54 | 113.85 | 111.54 | 113.03 | 113.03 | 1.83% | 822,651 |
| Aug 29, 2025 | 109.42 | 111.91 | 109.42 | 111.00 | 111.00 | 2.78% | 10,537,770 |
| Aug 28, 2025 | 106.50 | 109.00 | 106.50 | 108.00 | 108.00 | 2.50% | 3,966,756 |
| Aug 27, 2025 | 102.48 | 114.40 | 102.48 | 105.37 | 105.37 | 3.92% | 516,791 |
| Aug 26, 2025 | 101.00 | 102.40 | 101.00 | 101.40 | 101.40 | 1.00% | 2,149,728 |
| Aug 25, 2025 | 98.57 | 100.40 | 98.57 | 100.40 | 100.40 | 2.34% | 187,618 |
| Aug 22, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 0.20% | 2,039,000 |
| Aug 21, 2025 | 98.14 | 98.14 | 97.90 | 97.90 | 97.90 | -0.01% | 1,532,000 |
| Aug 20, 2025 | 97.90 | 97.90 | 97.90 | 97.91 | 97.91 | 0.01% | 1,833,400 |
| Aug 19, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.48% | 2,043,000 |
| Aug 18, 2025 | 96.53 | 97.43 | 96.53 | 97.43 | 97.43 | 1.48% | 3,162,577 |
| Aug 14, 2025 | 94.94 | 96.00 | 94.94 | 96.01 | 96.01 | 1.62% | 5,547,354 |
| Aug 13, 2025 | 93.00 | 95.00 | 93.00 | 94.48 | 94.48 | 1.48% | 434,546 |
| Aug 12, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - | 17,510 |
| Aug 11, 2025 | 93.55 | 93.55 | 93.55 | 93.10 | 93.10 | - | 43,806 |
| Aug 8, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.19% | 5,910,000 |
| Aug 7, 2025 | 92.90 | 92.99 | 92.90 | 92.92 | 92.92 | 0.38% | 396,999 |
| Aug 6, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | - |
| Aug 5, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 1,030 |
| Aug 4, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 1,085 |
| Aug 1, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 5,099 |
| Jul 31, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | - |
| Jul 30, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | - |
| Jul 29, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | - |
| Jul 28, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 261 |
| Jul 25, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | - |
| Jul 24, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 1,098 |
| Jul 23, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 3,903 |
| Jul 22, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 1,980 |
| Jul 21, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | - |
| Jul 18, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 399,697 |
| Jul 17, 2025 | 92.12 | 92.12 | 92.12 | 92.57 | 92.57 | - | 25,000 |
| Jul 15, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 3,336 |
| Jul 14, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - | 134,225 |