Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile
· Delayed Price · Currency is CLP 8,217.90
+1.90 (0.02%)
At close: Mar 5, 2026
Empresas Lipigas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8,216.00 | 8,230.00 | 8,200.00 | 8,217.90 | 8,217.90 | 0.02% | 6,009 |
| Mar 4, 2026 | 8,217.00 | 8,217.00 | 8,212.00 | 8,216.00 | 8,216.00 | 0.10% | 2,685 |
| Mar 3, 2026 | 8,300.00 | 8,400.00 | 8,165.20 | 8,207.90 | 8,207.90 | -2.88% | 6,320 |
| Mar 2, 2026 | 8,400.00 | 8,550.00 | 8,369.00 | 8,451.50 | 8,451.50 | 0.77% | 5,110 |
| Feb 27, 2026 | 8,399.00 | 8,399.00 | 8,355.00 | 8,386.70 | 8,386.70 | -0.13% | 2,705 |
| Feb 26, 2026 | 8,397.00 | 8,397.00 | 8,330.00 | 8,397.90 | 8,397.90 | - | 883 |
| Feb 25, 2026 | 8,398.90 | 8,398.90 | 8,270.00 | 8,397.90 | 8,397.90 | - | 844 |
| Feb 24, 2026 | 8,399.00 | 8,399.00 | 8,399.00 | 8,397.90 | 8,397.90 | 1.54% | 1,285 |
| Feb 23, 2026 | 8,271.10 | 8,271.10 | 8,271.10 | 8,270.70 | 8,270.70 | - | 387 |
| Feb 20, 2026 | 8,399.00 | 8,399.00 | 8,265.00 | 8,270.70 | 8,270.70 | -1.54% | 1,626 |
| Feb 19, 2026 | 8,450.00 | 8,450.00 | 8,450.00 | 8,400.30 | 8,400.30 | - | 424 |
| Feb 18, 2026 | 8,397.00 | 8,410.00 | 8,397.00 | 8,400.30 | 8,400.30 | 0.04% | 22,708 |
| Feb 17, 2026 | 8,400.00 | 8,450.00 | 8,390.00 | 8,397.20 | 8,397.20 | 1.13% | 6,712 |
| Feb 16, 2026 | 8,450.00 | 8,450.00 | 8,449.00 | 8,303.00 | 8,303.00 | - | 573 |
| Feb 13, 2026 | 8,200.00 | 8,450.00 | 8,200.00 | 8,303.00 | 8,303.00 | 1.46% | 4,423 |
| Feb 12, 2026 | 8,170.00 | 8,170.00 | 8,040.00 | 8,183.20 | 8,183.20 | -0.29% | 1,858 |
| Feb 11, 2026 | 8,115.00 | 8,214.30 | 8,115.00 | 8,207.10 | 8,207.10 | -0.06% | 4,027 |
| Feb 10, 2026 | 8,214.30 | 8,214.30 | 8,212.00 | 8,212.20 | 8,212.20 | -0.03% | 1,700 |
| Feb 9, 2026 | 8,209.00 | 8,209.00 | 8,209.00 | 8,214.30 | 8,214.30 | 1.19% | 2,305 |
| Feb 6, 2026 | 8,181.00 | 8,181.00 | 8,000.00 | 8,117.50 | 8,117.50 | -0.77% | 4,261 |
| Feb 5, 2026 | 8,255.00 | 8,297.00 | 8,150.00 | 8,180.40 | 8,180.40 | -1.41% | 6,365 |
| Feb 4, 2026 | 8,428.00 | 8,428.00 | 8,250.00 | 8,297.80 | 8,297.80 | -1.24% | 2,734 |
| Feb 3, 2026 | 8,399.00 | 8,402.00 | 8,399.00 | 8,401.80 | 8,401.80 | 0.12% | 1,489 |
| Feb 2, 2026 | 8,396.00 | 8,396.00 | 8,291.00 | 8,391.50 | 8,391.50 | -0.06% | 1,524 |
| Jan 30, 2026 | 8,390.00 | 8,404.00 | 8,390.00 | 8,396.40 | 8,396.40 | 1.08% | 1,638 |
| Jan 29, 2026 | 8,306.60 | 8,306.60 | 8,306.60 | 8,306.60 | 8,306.60 | - | 471 |
| Jan 28, 2026 | 8,300.00 | 8,320.00 | 8,300.00 | 8,306.60 | 8,306.60 | 1.20% | 2,447 |
| Jan 27, 2026 | 8,290.00 | 8,300.00 | 8,155.50 | 8,208.50 | 8,208.50 | -0.04% | 1,480 |
| Jan 26, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,211.50 | 8,211.50 | 2.46% | 7,828 |
| Jan 23, 2026 | 8,000.00 | 8,100.00 | 7,990.00 | 8,014.30 | 8,014.30 | 0.61% | 5,155 |
| Jan 22, 2026 | 8,100.00 | 8,274.00 | 7,930.00 | 7,965.90 | 7,965.90 | -1.19% | 10,300 |
| Jan 21, 2026 | 8,169.00 | 8,170.00 | 8,045.00 | 8,062.00 | 8,062.00 | -1.31% | 4,633 |
| Jan 20, 2026 | 8,274.00 | 8,274.00 | 8,160.00 | 8,169.00 | 8,169.00 | -1.23% | 4,298 |
| Jan 19, 2026 | 8,400.00 | 8,400.00 | 8,222.50 | 8,270.40 | 8,270.40 | -1.06% | 2,989 |
| Jan 16, 2026 | 8,425.00 | 8,425.00 | 8,350.00 | 8,359.30 | 8,359.30 | -0.74% | 1,550 |
| Jan 15, 2026 | 8,350.00 | 8,439.00 | 8,350.00 | 8,422.00 | 8,422.00 | 0.87% | 2,469 |
| Jan 14, 2026 | 8,410.00 | 8,448.00 | 8,340.00 | 8,349.50 | 8,349.50 | -0.45% | 4,652 |
| Jan 13, 2026 | 8,415.00 | 8,449.00 | 8,340.00 | 8,386.90 | 8,386.90 | -0.24% | 9,828 |
| Jan 12, 2026 | 8,500.00 | 8,500.00 | 8,395.00 | 8,407.30 | 8,407.30 | 0.48% | 14,590 |
| Jan 9, 2026 | 8,350.00 | 8,375.00 | 8,337.00 | 8,367.10 | 8,367.10 | 0.37% | 8,706 |
| Jan 8, 2026 | 8,324.00 | 8,360.00 | 8,324.00 | 8,336.00 | 8,336.00 | 0.14% | 6,559 |
| Jan 7, 2026 | 8,335.00 | 8,335.00 | 8,280.00 | 8,324.40 | 8,324.40 | -0.15% | 5,936 |
| Jan 6, 2026 | 8,352.00 | 8,360.00 | 8,270.00 | 8,336.60 | 8,336.60 | -0.29% | 9,175 |
| Jan 5, 2026 | 8,366.00 | 8,366.00 | 8,320.00 | 8,361.00 | 8,361.00 | -0.06% | 5,709 |
| Jan 2, 2026 | 8,334.00 | 8,376.00 | 8,131.20 | 8,366.40 | 8,366.40 | 0.39% | 4,206 |
| Dec 30, 2025 | 8,350.00 | 8,350.00 | 8,296.30 | 8,333.90 | 8,333.90 | -0.31% | 1,316 |
| Dec 29, 2025 | 8,353.50 | 8,360.00 | 8,340.00 | 8,360.10 | 8,360.10 | -0.01% | 3,048 |
| Dec 26, 2025 | 8,370.00 | 8,375.00 | 8,350.00 | 8,361.00 | 8,361.00 | -0.11% | 2,807 |
| Dec 24, 2025 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | -0.08% | 1,417 |
| Dec 23, 2025 | 8,372.30 | 8,400.00 | 8,350.10 | 8,376.90 | 8,376.90 | 0.05% | 2,211 |
| Dec 22, 2025 | 8,450.00 | 8,450.00 | 8,300.00 | 8,372.30 | 8,372.30 | -0.88% | 1,414 |
| Dec 19, 2025 | 8,530.00 | 8,540.00 | 8,530.00 | 8,446.50 | 8,293.50 | 1.71% | 1,465 |
| Dec 18, 2025 | 8,500.00 | 8,540.00 | 7,690.00 | 8,304.40 | 8,153.97 | -1.72% | 8,127 |
| Dec 17, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,449.60 | 8,296.54 | -0.53% | 2,829 |
| Dec 16, 2025 | 8,300.00 | 8,550.00 | 8,300.00 | 8,494.80 | 8,340.93 | 1.43% | 8,159 |
| Dec 15, 2025 | 8,530.00 | 8,551.00 | 8,300.00 | 8,375.00 | 8,223.30 | 1.08% | 9,588 |
| Dec 12, 2025 | 7,972.00 | 9,500.00 | 6,720.00 | 8,285.90 | 8,135.81 | 5.28% | 18,337 |
| Dec 11, 2025 | 7,808.00 | 7,870.00 | 7,808.00 | 7,870.00 | 7,727.44 | 2.49% | 1,828 |
| Dec 10, 2025 | 7,500.00 | 7,679.00 | 7,500.00 | 7,679.00 | 7,539.90 | 2.39% | 2,204 |
| Dec 9, 2025 | 7,340.00 | 7,740.00 | 7,340.00 | 7,500.00 | 7,364.14 | 2.19% | 24,001 |
| Dec 5, 2025 | 7,350.00 | 7,350.00 | 7,300.00 | 7,339.40 | 7,206.45 | -0.04% | 6,313 |
| Dec 4, 2025 | 7,400.00 | 7,400.00 | 7,330.00 | 7,342.40 | 7,209.40 | -0.41% | 9,358 |
| Dec 3, 2025 | 7,400.00 | 7,400.00 | 7,350.00 | 7,372.30 | 7,238.76 | 1.02% | 5,898 |
| Dec 2, 2025 | 7,301.00 | 7,301.00 | 7,290.00 | 7,297.80 | 7,165.61 | 0.74% | 8,401 |
| Dec 1, 2025 | 7,100.00 | 7,300.10 | 7,090.00 | 7,244.40 | 7,113.17 | 4.47% | 15,213 |
| Nov 28, 2025 | 6,945.00 | 6,945.00 | 6,910.00 | 6,934.50 | 6,808.89 | 0.92% | 6,758 |
| Nov 27, 2025 | 6,869.00 | 7,000.00 | 6,710.00 | 6,871.40 | 6,746.93 | 2.42% | 9,619 |
| Nov 26, 2025 | 6,710.00 | 6,710.00 | 6,710.00 | 6,709.30 | 6,587.77 | -0.01% | 2,465 |
| Nov 25, 2025 | 6,697.00 | 6,710.00 | 6,695.00 | 6,710.00 | 6,588.45 | 0.22% | 3,933 |
| Nov 24, 2025 | 6,695.00 | 6,695.00 | 6,678.50 | 6,695.00 | 6,573.73 | - | 4,630 |
| Nov 21, 2025 | 6,700.00 | 6,700.00 | 6,695.00 | 6,695.00 | 6,573.73 | - | 2,575 |
| Nov 20, 2025 | 6,695.00 | 6,695.00 | 6,695.00 | 6,695.00 | 6,573.73 | 0.04% | 1,262 |
| Nov 19, 2025 | 6,690.00 | 6,693.00 | 6,690.00 | 6,692.00 | 6,570.78 | 0.22% | 2,461 |
| Nov 18, 2025 | 6,678.00 | 6,678.00 | 6,678.00 | 6,677.50 | 6,556.54 | 0.06% | 3,206 |
| Nov 17, 2025 | 6,663.00 | 6,694.00 | 6,663.00 | 6,673.80 | 6,552.91 | 3.94% | 4,507 |
| Nov 14, 2025 | 6,460.00 | 6,460.00 | 6,410.00 | 6,420.70 | 6,304.40 | -0.60% | 1,868 |
| Nov 13, 2025 | 6,461.00 | 6,461.00 | 6,350.00 | 6,459.70 | 6,342.69 | - | 3,461 |
| Nov 12, 2025 | 6,380.00 | 6,460.00 | 6,380.00 | 6,460.00 | 6,342.98 | 1.60% | 2,868 |
| Nov 11, 2025 | 6,462.00 | 6,462.00 | 6,300.00 | 6,358.10 | 6,242.93 | -1.58% | 4,336 |
| Nov 10, 2025 | 6,455.70 | 6,460.00 | 6,455.70 | 6,460.00 | 6,342.98 | 0.07% | 7,129 |
| Nov 7, 2025 | 6,460.00 | 6,460.00 | 6,450.00 | 6,455.70 | 6,338.76 | 0.40% | 1,522 |
| Nov 6, 2025 | 6,400.00 | 6,462.00 | 6,400.00 | 6,429.80 | 6,313.33 | -0.47% | 5,443 |
| Nov 5, 2025 | 6,470.00 | 6,470.00 | 6,420.00 | 6,459.90 | 6,342.89 | 0.16% | 8,333 |
| Nov 4, 2025 | 6,400.00 | 6,480.00 | 6,400.00 | 6,449.50 | 6,332.67 | 0.39% | 9,850 |
| Nov 3, 2025 | 6,430.00 | 6,430.00 | 6,400.00 | 6,424.60 | 6,308.22 | 0.38% | 1,751 |
| Oct 30, 2025 | 6,420.00 | 6,429.00 | 6,355.80 | 6,400.10 | 6,284.17 | -0.29% | 7,269 |
| Oct 29, 2025 | 6,420.00 | 6,420.00 | 6,418.00 | 6,419.00 | 6,302.73 | 0.45% | 1,361 |
| Oct 28, 2025 | 6,388.00 | 6,391.00 | 6,388.00 | 6,390.00 | 6,274.25 | - | 75,902 |
| Oct 27, 2025 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,274.25 | 0.01% | 3,353 |
| Oct 24, 2025 | 6,390.00 | 6,390.00 | 6,385.00 | 6,389.30 | 6,273.56 | 0.04% | 3,460 |
| Oct 23, 2025 | 6,390.00 | 6,390.00 | 6,390.00 | 6,386.60 | 6,270.91 | 0.25% | 1,562 |
| Oct 22, 2025 | 6,380.00 | 6,390.00 | 6,380.00 | 6,370.60 | 6,255.20 | - | 724 |
| Oct 21, 2025 | 6,376.00 | 6,376.00 | 6,370.00 | 6,370.60 | 6,255.20 | -0.09% | 3,082 |
| Oct 20, 2025 | 6,350.00 | 6,425.00 | 6,345.00 | 6,376.10 | 6,260.60 | 0.48% | 2,344 |
| Oct 17, 2025 | 6,380.00 | 6,380.00 | 6,350.00 | 6,345.90 | 6,230.95 | 1.33% | 3,895 |
| Oct 16, 2025 | 6,380.00 | 6,380.00 | 6,300.10 | 6,262.40 | 6,148.96 | - | 1,068 |
| Oct 15, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,262.40 | 6,148.96 | 1.13% | 1,283 |
| Oct 14, 2025 | 6,192.40 | 6,192.40 | 6,190.00 | 6,192.40 | 6,080.23 | - | 1,050 |
| Oct 13, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,192.40 | 6,080.23 | 0.33% | 1,277 |
| Oct 10, 2025 | 6,217.80 | 6,217.80 | 6,150.00 | 6,172.00 | 6,060.20 | -0.74% | 3,049 |