Pes Camanchaca historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	50.000	50.000	50.000	50.000	46.075	260
2023-09-05	49.520	50.000	49.520	50.000	46.075	45,000
2023-09-04	50.000	50.000	50.000	50.000	46.075	12,259
2023-08-31	50.000	50.000	50.000	50.000	46.075	2,560
2023-08-30	50.000	50.000	50.000	50.000	46.075	428
2023-08-29	50.000	50.000	50.000	50.000	46.075	3,008
2023-08-28	50.000	50.000	50.000	50.000	46.075	782
2023-08-25	50.000	50.000	50.000	50.000	46.075	243
2023-08-22	50.000	50.000	50.000	50.000	46.075	10,000,000
2023-08-21	50.310	50.310	50.310	50.310	46.360	1,100
2023-08-16	49.250	50.310	49.250	50.310	46.360	73,944
2023-08-10	49.800	50.310	49.800	50.310	46.360	116,235
2023-08-04	50.310	50.310	50.310	50.310	46.360	1,934
2023-08-03	49.550	50.310	49.550	50.310	46.360	25,000
2023-08-01	50.310	50.310	50.310	50.310	46.360	16,578,699
2023-07-31	50.310	50.310	50.310	50.310	46.360	257
2023-07-28	50.310	50.310	50.310	50.310	46.360	408
2023-07-27	50.310	50.310	50.310	50.310	46.360	122
2023-07-26	50.310	50.310	50.310	50.310	46.360	6,617
2023-07-25	50.240	50.980	50.240	50.310	46.360	483,232
2023-07-21	51.000	51.000	51.000	51.000	46.996	143
2023-07-20	51.000	51.000	51.000	51.000	46.996	1,035
2023-07-19	51.000	51.000	51.000	51.000	46.996	8,313,000
2023-07-18	51.000	51.000	51.000	51.000	46.996	137
2023-07-17	51.000	51.000	51.000	51.000	46.996	988
2023-07-14	50.300	51.000	50.300	51.000	46.996	73,844
2023-07-13	51.000	51.000	51.000	51.000	46.996	207,212
2023-07-12	51.000	51.000	50.970	50.970	46.969	42,788
2023-07-10	51.710	51.710	50.970	50.970	46.969	960,478
2023-07-07	52.890	52.890	52.890	52.890	48.738	416,912
2023-07-06	53.930	53.930	53.930	53.930	49.696	12,328
2023-07-04	53.930	53.930	53.930	53.930	49.696	337,393
2023-06-30	55.160	55.160	55.160	55.160	50.830	12,994
2023-06-29	55.160	55.160	55.160	55.160	50.830	327,218
2023-06-23	56.300	56.300	56.300	56.300	51.880	89,581
2023-06-20	56.300	56.300	56.300	56.300	51.880	921
2023-06-16	56.300	56.300	56.300	56.300	51.880	5,205
2023-06-15	56.300	56.300	56.300	56.300	51.880	34,000
2023-06-14	56.810	56.810	56.300	56.300	51.880	443,947
2023-06-13	56.310	56.310	56.000	56.000	51.604	7,476,127
2023-06-12	55.700	55.700	55.700	55.700	51.327	3,088
2023-06-09	55.700	55.700	55.700	55.700	51.327	500,235
2023-06-08	55.000	55.000	55.000	55.000	50.682	235
2023-06-07	54.680	55.040	54.680	55.000	50.682	2,022,587
2023-06-06	53.510	53.510	53.410	53.460	49.263	822,835
2023-06-05	52.750	52.750	52.750	52.750	48.609	356,000
2023-06-02	51.430	52.000	51.430	52.000	47.918	1,714,595
2023-05-30	50.730	50.730	50.730	50.730	46.747	236,546
2023-05-29	50.970	51.700	50.970	51.700	47.641	53,592
2023-05-24	51.700	51.700	51.700	51.700	47.641	3,000,510
2023-05-23	51.740	51.770	51.740	51.770	47.706	351,701
2023-05-22	50.970	51.960	50.970	51.960	47.881	88,235
2023-05-18	51.960	51.960	51.960	51.960	47.881	3,303
2023-05-15	51.960	51.960	51.960	51.960	47.881	151,600
2023-05-10	52.750	52.750	52.750	52.750	48.609	5,197
2023-05-09	52.010	52.750	52.010	52.750	48.609	57,197
2023-05-08	52.750	52.750	52.750	52.750	48.609	340,695
2023-05-05	55.500	55.500	55.500	55.500	51.143	2,038
2023-05-03	55.500	55.500	55.500	55.500	49.271	2,000
2023-04-28	55.500	55.500	55.500	55.500	49.271	11,845

← NewerPage 10 of 15 · 884 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.6520 CLP
2025-05-05	1.2785 CLP
2024-05-03	0.6507 CLP
2023-05-05	2.0310 CLP
2022-05-05	2.0640 CLP
2020-05-08	2.0683 CLP
2019-05-10	1.6450 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.