Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile
· Delayed Price · Currency is CLP 8,189.00
-0.60 (-0.01%)
At close: Apr 27, 2026
Empresas Lipigas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8,189.00 | 8,189.00 | 8,177.00 | 8,189.00 | 8,189.00 | -0.01% | 6,712 |
| Apr 24, 2026 | 8,193.00 | 8,193.00 | 8,189.00 | 8,189.60 | 8,189.60 | -0.08% | 4,061 |
| Apr 23, 2026 | 8,220.00 | 8,225.00 | 8,180.00 | 8,195.90 | 8,195.90 | -0.29% | 1,933 |
| Apr 22, 2026 | 8,243.00 | 8,243.00 | 8,201.00 | 8,219.90 | 8,219.90 | -0.29% | 1,985 |
| Apr 21, 2026 | 8,255.00 | 8,255.00 | 8,200.00 | 8,243.60 | 8,243.60 | -0.14% | 5,675 |
| Apr 20, 2026 | 8,420.00 | 8,420.00 | 8,223.00 | 8,255.20 | 8,255.20 | -1.98% | 8,671 |
| Apr 17, 2026 | 8,500.00 | 8,500.00 | 8,420.00 | 8,422.00 | 8,422.00 | -2.04% | 4,532 |
| Apr 16, 2026 | 8,650.00 | 8,650.00 | 8,600.00 | 8,597.30 | 8,597.30 | -0.99% | 2,597 |
| Apr 15, 2026 | 8,684.00 | 8,684.00 | 8,684.00 | 8,683.60 | 8,683.60 | 0.02% | 1,298 |
| Apr 14, 2026 | 8,684.00 | 8,684.00 | 8,684.00 | 8,682.20 | 8,682.20 | -0.02% | 1,317 |
| Apr 13, 2026 | 8,700.00 | 8,700.00 | 8,690.00 | 8,684.30 | 8,684.30 | -0.20% | 1,958 |
| Apr 10, 2026 | 8,850.00 | 8,850.00 | 8,651.00 | 8,701.70 | 8,701.70 | 1.68% | 4,607 |
| Apr 9, 2026 | 8,429.00 | 8,600.00 | 8,429.00 | 8,557.80 | 8,557.80 | 1.31% | 2,991 |
| Apr 8, 2026 | 8,299.90 | 8,445.00 | 8,299.90 | 8,447.20 | 8,447.20 | 3.17% | 2,645 |
| Apr 7, 2026 | 8,191.00 | 8,191.00 | 8,190.00 | 8,187.60 | 8,187.60 | -0.05% | 1,028 |
| Apr 6, 2026 | 8,180.00 | 8,200.00 | 8,180.00 | 8,192.00 | 8,192.00 | 0.12% | 6,647 |
| Apr 2, 2026 | 8,199.00 | 8,200.00 | 8,157.00 | 8,181.90 | 8,181.90 | 0.28% | 3,235 |
| Apr 1, 2026 | 8,180.00 | 8,180.00 | 8,150.00 | 8,159.30 | 8,159.30 | -0.35% | 8,223 |
| Mar 31, 2026 | 8,187.00 | 8,220.00 | 8,187.00 | 8,187.80 | 8,187.80 | 0.02% | 7,915 |
| Mar 30, 2026 | 8,250.00 | 8,250.00 | 8,180.00 | 8,185.90 | 8,185.90 | 0.08% | 3,661 |
| Mar 27, 2026 | 8,400.00 | 8,400.00 | 8,169.00 | 8,179.40 | 8,179.40 | 0.09% | 8,715 |
| Mar 26, 2026 | 8,145.00 | 8,289.00 | 8,145.00 | 8,172.30 | 8,172.30 | 0.32% | 5,793 |
| Mar 25, 2026 | 8,228.20 | 8,228.20 | 8,145.00 | 8,146.20 | 8,051.20 | -1.00% | 4,109 |
| Mar 24, 2026 | 8,289.00 | 8,289.00 | 8,200.00 | 8,228.20 | 8,132.24 | -0.51% | 3,275 |
| Mar 23, 2026 | 8,288.00 | 8,289.00 | 8,288.00 | 8,270.30 | 8,173.85 | 0.58% | 1,139 |
| Mar 20, 2026 | 8,350.00 | 8,350.00 | 8,220.00 | 8,222.60 | 8,126.71 | -0.78% | 3,262 |
| Mar 19, 2026 | 8,378.90 | 8,378.90 | 8,271.00 | 8,287.50 | 8,190.85 | 0.20% | 4,760 |
| Mar 18, 2026 | 8,388.80 | 8,388.80 | 8,175.00 | 8,270.90 | 8,174.45 | -1.41% | 4,337 |
| Mar 17, 2026 | 8,388.00 | 8,395.00 | 8,388.00 | 8,388.80 | 8,290.97 | -0.01% | 2,207 |
| Mar 16, 2026 | 8,388.00 | 8,388.00 | 8,388.00 | 8,389.80 | 8,291.96 | - | 418 |
| Mar 13, 2026 | 8,400.00 | 8,400.00 | 8,350.00 | 8,389.80 | 8,291.96 | -0.51% | 2,417 |
| Mar 12, 2026 | 8,433.20 | 8,433.20 | 8,400.00 | 8,433.20 | 8,334.85 | - | 609 |
| Mar 11, 2026 | 8,444.00 | 8,444.00 | 8,444.00 | 8,433.20 | 8,334.85 | - | 681 |
| Mar 10, 2026 | 8,395.00 | 8,450.00 | 8,395.00 | 8,433.20 | 8,334.85 | 0.11% | 7,240 |
| Mar 9, 2026 | 8,250.00 | 8,490.00 | 8,250.00 | 8,423.60 | 8,325.36 | 2.31% | 5,345 |
| Mar 6, 2026 | 8,240.00 | 8,240.00 | 8,230.00 | 8,233.10 | 8,137.09 | 0.18% | 9,621 |
| Mar 5, 2026 | 8,216.00 | 8,230.00 | 8,200.00 | 8,217.90 | 8,122.06 | 0.02% | 6,009 |
| Mar 4, 2026 | 8,217.00 | 8,217.00 | 8,212.00 | 8,216.00 | 8,120.19 | 0.10% | 2,685 |
| Mar 3, 2026 | 8,300.00 | 8,400.00 | 8,165.20 | 8,207.90 | 8,112.18 | -2.88% | 6,320 |
| Mar 2, 2026 | 8,400.00 | 8,550.00 | 8,369.00 | 8,451.50 | 8,352.94 | 0.77% | 5,110 |
| Feb 27, 2026 | 8,399.00 | 8,399.00 | 8,355.00 | 8,386.70 | 8,288.90 | -0.13% | 2,705 |
| Feb 26, 2026 | 8,397.00 | 8,397.00 | 8,330.00 | 8,397.90 | 8,299.96 | - | 883 |
| Feb 25, 2026 | 8,398.90 | 8,398.90 | 8,270.00 | 8,397.90 | 8,299.96 | - | 844 |
| Feb 24, 2026 | 8,399.00 | 8,399.00 | 8,399.00 | 8,397.90 | 8,299.96 | 1.54% | 1,285 |
| Feb 23, 2026 | 8,271.10 | 8,271.10 | 8,271.10 | 8,270.70 | 8,174.25 | - | 387 |
| Feb 20, 2026 | 8,399.00 | 8,399.00 | 8,265.00 | 8,270.70 | 8,174.25 | -1.54% | 1,626 |
| Feb 19, 2026 | 8,450.00 | 8,450.00 | 8,450.00 | 8,400.30 | 8,302.34 | - | 424 |
| Feb 18, 2026 | 8,397.00 | 8,410.00 | 8,397.00 | 8,400.30 | 8,302.34 | 0.04% | 22,708 |
| Feb 17, 2026 | 8,400.00 | 8,450.00 | 8,390.00 | 8,397.20 | 8,299.27 | 1.13% | 6,712 |
| Feb 16, 2026 | 8,450.00 | 8,450.00 | 8,449.00 | 8,303.00 | 8,206.17 | - | 573 |
| Feb 13, 2026 | 8,200.00 | 8,450.00 | 8,200.00 | 8,303.00 | 8,206.17 | 1.46% | 4,423 |
| Feb 12, 2026 | 8,170.00 | 8,170.00 | 8,040.00 | 8,183.20 | 8,087.77 | -0.29% | 1,858 |
| Feb 11, 2026 | 8,115.00 | 8,214.30 | 8,115.00 | 8,207.10 | 8,111.39 | -0.06% | 4,027 |
| Feb 10, 2026 | 8,214.30 | 8,214.30 | 8,212.00 | 8,212.20 | 8,116.43 | -0.03% | 1,700 |
| Feb 9, 2026 | 8,209.00 | 8,209.00 | 8,209.00 | 8,214.30 | 8,118.51 | 1.19% | 2,305 |
| Feb 6, 2026 | 8,181.00 | 8,181.00 | 8,000.00 | 8,117.50 | 8,022.83 | -0.77% | 4,261 |
| Feb 5, 2026 | 8,255.00 | 8,297.00 | 8,150.00 | 8,180.40 | 8,085.00 | -1.41% | 6,365 |
| Feb 4, 2026 | 8,428.00 | 8,428.00 | 8,250.00 | 8,297.80 | 8,201.03 | -1.24% | 2,734 |
| Feb 3, 2026 | 8,399.00 | 8,402.00 | 8,399.00 | 8,401.80 | 8,303.82 | 0.12% | 1,489 |
| Feb 2, 2026 | 8,396.00 | 8,396.00 | 8,291.00 | 8,391.50 | 8,293.64 | -0.06% | 1,524 |
| Jan 30, 2026 | 8,390.00 | 8,404.00 | 8,390.00 | 8,396.40 | 8,298.48 | 1.08% | 1,638 |
| Jan 29, 2026 | 8,306.60 | 8,306.60 | 8,306.60 | 8,306.60 | 8,209.73 | - | 471 |
| Jan 28, 2026 | 8,300.00 | 8,320.00 | 8,300.00 | 8,306.60 | 8,209.73 | 1.20% | 2,447 |
| Jan 27, 2026 | 8,290.00 | 8,300.00 | 8,155.50 | 8,208.50 | 8,112.77 | -0.04% | 1,480 |
| Jan 26, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,211.50 | 8,115.74 | 2.46% | 7,828 |
| Jan 23, 2026 | 8,000.00 | 8,100.00 | 7,990.00 | 8,014.30 | 7,920.84 | 0.61% | 5,155 |
| Jan 22, 2026 | 8,100.00 | 8,274.00 | 7,930.00 | 7,965.90 | 7,873.00 | -1.19% | 10,300 |
| Jan 21, 2026 | 8,169.00 | 8,170.00 | 8,045.00 | 8,062.00 | 7,967.98 | -1.31% | 4,633 |
| Jan 20, 2026 | 8,274.00 | 8,274.00 | 8,160.00 | 8,169.00 | 8,073.73 | -1.23% | 4,298 |
| Jan 19, 2026 | 8,400.00 | 8,400.00 | 8,222.50 | 8,270.40 | 8,173.95 | -1.06% | 2,989 |
| Jan 16, 2026 | 8,425.00 | 8,425.00 | 8,350.00 | 8,359.30 | 8,261.81 | -0.74% | 1,550 |
| Jan 15, 2026 | 8,350.00 | 8,439.00 | 8,350.00 | 8,422.00 | 8,323.78 | 0.87% | 2,469 |
| Jan 14, 2026 | 8,410.00 | 8,448.00 | 8,340.00 | 8,349.50 | 8,252.13 | -0.45% | 4,652 |
| Jan 13, 2026 | 8,415.00 | 8,449.00 | 8,340.00 | 8,386.90 | 8,289.09 | -0.24% | 9,828 |
| Jan 12, 2026 | 8,500.00 | 8,500.00 | 8,395.00 | 8,407.30 | 8,309.26 | 0.48% | 14,590 |
| Jan 9, 2026 | 8,350.00 | 8,375.00 | 8,337.00 | 8,367.10 | 8,269.52 | 0.37% | 8,706 |
| Jan 8, 2026 | 8,324.00 | 8,360.00 | 8,324.00 | 8,336.00 | 8,238.79 | 0.14% | 6,559 |
| Jan 7, 2026 | 8,335.00 | 8,335.00 | 8,280.00 | 8,324.40 | 8,227.32 | -0.15% | 5,936 |
| Jan 6, 2026 | 8,352.00 | 8,360.00 | 8,270.00 | 8,336.60 | 8,239.38 | -0.29% | 9,175 |
| Jan 5, 2026 | 8,366.00 | 8,366.00 | 8,320.00 | 8,361.00 | 8,263.50 | -0.06% | 5,709 |
| Jan 2, 2026 | 8,334.00 | 8,376.00 | 8,131.20 | 8,366.40 | 8,268.83 | 0.39% | 4,206 |
| Dec 30, 2025 | 8,350.00 | 8,350.00 | 8,296.30 | 8,333.90 | 8,236.71 | -0.31% | 1,316 |
| Dec 29, 2025 | 8,353.50 | 8,360.00 | 8,340.00 | 8,360.10 | 8,262.61 | -0.01% | 3,048 |
| Dec 26, 2025 | 8,370.00 | 8,375.00 | 8,350.00 | 8,361.00 | 8,263.50 | -0.11% | 2,807 |
| Dec 24, 2025 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,272.39 | -0.08% | 1,417 |
| Dec 23, 2025 | 8,372.30 | 8,400.00 | 8,350.10 | 8,376.90 | 8,279.21 | 0.05% | 2,211 |
| Dec 22, 2025 | 8,450.00 | 8,450.00 | 8,300.00 | 8,372.30 | 8,274.66 | -0.88% | 1,414 |
| Dec 19, 2025 | 8,530.00 | 8,540.00 | 8,530.00 | 8,446.50 | 8,196.78 | 1.71% | 1,465 |
| Dec 18, 2025 | 8,500.00 | 8,540.00 | 7,690.00 | 8,304.40 | 8,058.88 | -1.72% | 8,127 |
| Dec 17, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,449.60 | 8,199.79 | -0.53% | 2,829 |
| Dec 16, 2025 | 8,300.00 | 8,550.00 | 8,300.00 | 8,494.80 | 8,243.65 | 1.43% | 8,159 |
| Dec 15, 2025 | 8,530.00 | 8,551.00 | 8,300.00 | 8,375.00 | 8,127.40 | 1.08% | 9,588 |
| Dec 12, 2025 | 7,972.00 | 9,500.00 | 6,720.00 | 8,285.90 | 8,040.93 | 5.28% | 18,337 |
| Dec 11, 2025 | 7,808.00 | 7,870.00 | 7,808.00 | 7,870.00 | 7,637.33 | 2.49% | 1,828 |
| Dec 10, 2025 | 7,500.00 | 7,679.00 | 7,500.00 | 7,679.00 | 7,451.97 | 2.39% | 2,204 |
| Dec 9, 2025 | 7,340.00 | 7,740.00 | 7,340.00 | 7,500.00 | 7,278.27 | 2.19% | 24,001 |
| Dec 5, 2025 | 7,350.00 | 7,350.00 | 7,300.00 | 7,339.40 | 7,122.41 | -0.04% | 6,313 |
| Dec 4, 2025 | 7,400.00 | 7,400.00 | 7,330.00 | 7,342.40 | 7,125.32 | -0.41% | 9,358 |
| Dec 3, 2025 | 7,400.00 | 7,400.00 | 7,350.00 | 7,372.30 | 7,154.34 | 1.02% | 5,898 |
| Dec 2, 2025 | 7,301.00 | 7,301.00 | 7,290.00 | 7,297.80 | 7,082.04 | 0.74% | 8,401 |