Skip to main content
Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile flag Chile · Delayed Price · Currency is CLP
7,339.40
-3.00 (-0.04%)
At close: Dec 5, 2025

Empresas Lipigas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,350.007,350.007,300.007,339.407,339.40-0.04%6,313
Dec 4, 20257,400.007,400.007,330.007,342.407,342.40-0.41%9,358
Dec 3, 20257,400.007,400.007,350.007,372.307,372.301.02%5,898
Dec 2, 20257,301.007,301.007,290.007,297.807,297.800.74%8,401
Dec 1, 20257,100.007,300.107,090.007,244.407,244.404.47%15,213
Nov 28, 20256,945.006,945.006,910.006,934.506,934.500.92%6,758
Nov 27, 20256,869.007,000.006,710.006,871.406,871.402.42%9,619
Nov 26, 20256,710.006,710.006,710.006,709.306,709.30-0.01%2,465
Nov 25, 20256,697.006,710.006,695.006,710.006,710.000.22%3,933
Nov 24, 20256,695.006,695.006,678.506,695.006,695.00-4,630
Nov 21, 20256,700.006,700.006,695.006,695.006,695.00-2,575
Nov 20, 20256,695.006,695.006,695.006,695.006,695.000.04%1,262
Nov 19, 20256,690.006,693.006,690.006,692.006,692.000.22%2,461
Nov 18, 20256,678.006,678.006,678.006,677.506,677.500.06%3,206
Nov 17, 20256,663.006,694.006,663.006,673.806,673.803.94%4,507
Nov 14, 20256,460.006,460.006,410.006,420.706,420.70-0.60%1,868
Nov 13, 20256,461.006,461.006,350.006,459.706,459.70-3,461
Nov 12, 20256,380.006,460.006,380.006,460.006,460.001.60%2,868
Nov 11, 20256,462.006,462.006,300.006,358.106,358.10-1.58%4,336
Nov 10, 20256,455.706,460.006,455.706,460.006,460.000.07%7,129
Nov 7, 20256,460.006,460.006,450.006,455.706,455.700.40%1,522
Nov 6, 20256,400.006,462.006,400.006,429.806,429.80-0.47%5,443
Nov 5, 20256,470.006,470.006,420.006,459.906,459.900.16%8,333
Nov 4, 20256,400.006,480.006,400.006,449.506,449.500.39%9,850
Nov 3, 20256,430.006,430.006,400.006,424.606,424.600.38%1,751
Oct 30, 20256,420.006,429.006,355.806,400.106,400.10-0.29%7,269
Oct 29, 20256,420.006,420.006,418.006,419.006,419.000.45%1,361
Oct 28, 20256,388.006,391.006,388.006,390.006,390.00-75,902
Oct 27, 20256,390.006,390.006,390.006,390.006,390.000.01%3,353
Oct 24, 20256,390.006,390.006,385.006,389.306,389.300.04%3,460
Oct 23, 20256,390.006,390.006,390.006,386.606,386.600.25%1,562
Oct 22, 20256,380.006,390.006,380.006,370.606,370.60-724
Oct 21, 20256,376.006,376.006,370.006,370.606,370.60-0.09%3,082
Oct 20, 20256,350.006,425.006,345.006,376.106,376.100.48%2,344
Oct 17, 20256,380.006,380.006,350.006,345.906,345.901.33%3,895
Oct 16, 20256,380.006,380.006,300.106,262.406,262.40-1,068
Oct 15, 20256,250.006,250.006,250.006,262.406,262.401.13%1,283
Oct 14, 20256,192.406,192.406,190.006,192.406,192.40-1,050
Oct 13, 20256,200.006,200.006,200.006,192.406,192.400.33%1,277
Oct 10, 20256,217.806,217.806,150.006,172.006,172.00-0.74%3,049
Oct 9, 20256,119.006,246.006,119.006,217.806,217.801.61%1,721
Oct 8, 20256,188.006,188.006,099.006,119.206,119.20-1.30%5,152
Oct 7, 20256,200.006,200.006,200.006,199.706,199.70-0.72%2,639
Oct 6, 20256,183.606,369.006,183.606,244.806,244.80-1.66%2,831
Oct 3, 20256,350.006,350.006,350.006,350.006,350.00-1,171
Oct 2, 20256,350.006,350.006,350.006,350.006,350.00-0.24%6,915
Oct 1, 20256,368.906,480.006,350.006,365.206,365.20-0.06%33,325
Sep 30, 20256,370.006,370.006,369.006,368.906,368.90-0.01%2,496
Sep 29, 20256,389.906,389.906,370.006,369.406,369.40-0.01%1,731
Sep 26, 20256,370.006,370.006,370.006,370.206,370.200.31%1,400
Sep 25, 20256,330.006,370.006,330.006,350.606,350.600.50%3,893
Sep 24, 20256,335.006,360.006,335.006,318.706,318.70-868
Sep 23, 20256,350.006,350.006,310.006,318.706,318.70-0.59%3,351
Sep 22, 20256,305.006,370.006,305.006,356.406,356.40-0.53%3,628
Sep 17, 20256,450.006,450.006,390.006,390.006,268.00-0.16%3,842
Sep 16, 20256,396.006,400.006,370.006,400.006,277.810.06%13,576
Sep 15, 20256,400.006,400.006,395.006,396.406,274.280.21%18,764
Sep 12, 20256,400.006,400.006,300.106,383.006,261.13-1.23%10,308
Sep 11, 20256,460.006,490.006,400.006,462.606,339.210.06%12,243
Sep 10, 20256,460.006,480.006,450.006,458.506,335.190.13%5,251
Sep 9, 20256,460.006,460.006,450.006,450.006,326.85-0.10%4,718
Sep 8, 20256,450.006,490.006,400.006,456.506,333.230.51%9,437
Sep 5, 20256,125.106,600.006,125.106,423.906,301.255.29%24,815
Sep 4, 20256,000.006,100.006,000.006,100.905,984.421.69%10,896
Sep 3, 20255,982.006,000.005,982.005,999.305,884.760.29%2,673
Sep 2, 20255,950.006,000.005,950.005,982.005,867.791.43%7,322
Sep 1, 20255,900.005,900.005,900.005,897.505,784.902.57%4,477
Aug 29, 20255,701.005,750.005,701.005,749.705,639.921.35%5,421
Aug 28, 20255,516.105,700.005,516.105,672.905,564.593.07%7,145
Aug 27, 20255,450.005,530.005,339.905,503.805,398.720.99%4,008
Aug 26, 20255,312.005,450.005,309.805,450.005,345.952.71%5,537
Aug 25, 20255,295.005,311.005,295.005,306.105,204.790.22%4,247
Aug 22, 20255,289.905,295.005,289.905,294.305,193.220.05%4,490
Aug 21, 20255,292.005,293.005,289.905,291.705,190.67-0.06%1,560
Aug 20, 20255,294.505,294.505,292.005,294.705,193.61-1,155
Aug 19, 20255,300.005,301.005,290.005,294.705,193.612.62%5,822
Aug 18, 20255,150.005,160.005,150.005,159.405,060.900.38%6,674
Aug 14, 20255,150.005,150.005,125.005,139.705,041.572.48%4,979
Aug 13, 20255,050.005,169.005,050.005,015.304,919.55-974
Aug 12, 20255,060.005,060.005,020.005,015.304,919.55-743
Aug 11, 20255,015.305,016.005,015.305,015.304,919.55-1,436
Aug 8, 20255,050.005,055.005,050.005,015.304,919.55-1,282
Aug 7, 20254,971.005,040.004,970.005,015.304,919.550.90%8,468
Aug 6, 20254,875.604,875.604,875.604,970.504,875.60-268
Aug 5, 20254,962.004,999.904,962.004,970.504,875.602.72%7,362
Aug 4, 20254,898.904,900.004,898.904,839.004,746.61-1,116
Aug 1, 20254,831.504,900.004,825.004,839.004,746.610.16%27,382
Jul 31, 20254,824.504,840.004,824.504,831.504,739.260.15%12,389
Jul 30, 20254,811.004,850.004,701.004,824.504,732.39-1.27%16,407
Jul 29, 20254,939.004,939.004,850.004,886.604,793.300.68%2,182
Jul 28, 20254,850.004,850.004,849.004,853.604,760.93-1,559
Jul 25, 20254,850.004,860.004,850.004,853.604,760.930.06%4,245
Jul 24, 20254,850.004,850.104,850.004,850.904,758.290.30%9,204
Jul 23, 20254,850.004,850.004,834.004,836.504,744.160.05%7,435
Jul 22, 20254,854.604,858.104,810.004,833.904,741.61-0.43%11,174
Jul 21, 20255,049.405,049.404,802.004,854.604,761.91-1.03%12,541
Jul 18, 20255,000.005,049.004,800.004,905.204,811.55-1.90%9,091
Jul 17, 20255,050.005,050.005,000.005,000.104,904.64-1.18%7,586
Jul 15, 20255,240.005,240.005,018.505,059.704,963.10-2.13%8,880
Jul 14, 20255,240.005,240.005,240.005,169.605,070.90-671