Pes Camanchaca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	55.500	55.500	55.500	55.500	49.271	874
2023-04-25	55.500	55.500	55.500	55.500	49.271	5,555
2023-04-21	55.500	55.500	55.500	55.500	49.271	126,154
2023-04-18	55.500	55.500	55.500	55.500	49.271	6,001
2023-04-12	55.500	55.500	55.500	55.500	49.271	380
2023-04-11	55.500	55.500	55.500	55.500	49.271	2,000
2023-04-10	55.500	55.500	55.500	55.500	49.271	54,118
2023-04-03	55.500	55.500	55.500	55.500	49.271	23,000
2023-03-31	55.500	55.500	55.500	55.500	49.271	408,134
2023-03-27	55.500	55.500	55.500	55.500	49.271	2,776
2023-03-23	55.500	55.500	55.500	55.500	49.271	5,197
2023-03-22	55.500	55.500	55.500	55.500	49.271	4,125,839
2023-03-21	55.360	55.360	55.360	55.360	49.147	6,000
2023-03-16	55.360	55.360	55.360	55.360	49.147	50,660
2023-03-15	55.360	55.360	55.360	55.360	49.147	6,000
2023-03-14	55.360	55.360	55.360	55.360	49.147	22,181
2023-03-13	54.470	55.360	54.470	55.360	49.147	62,356
2023-03-09	55.800	55.800	55.360	55.360	49.147	19,620
2023-03-08	55.360	55.360	55.360	55.360	49.147	6,000
2023-03-07	54.420	55.360	54.420	55.360	49.147	36,614
2023-03-03	55.360	55.360	55.360	55.360	49.147	321,530
2023-03-02	56.600	56.600	56.000	56.000	49.715	22,034
2023-03-01	56.000	56.000	56.000	56.000	49.715	10,791,360
2023-02-27	55.650	55.650	55.650	55.650	49.405	3,671
2023-02-24	55.650	55.650	55.650	55.650	49.405	8,868
2023-02-23	55.650	56.550	54.910	55.650	49.405	4,911
2023-02-22	55.650	55.650	55.650	55.650	49.405	234,943
2023-02-21	57.000	57.000	57.000	57.000	50.603	5,000
2023-02-17	57.000	57.000	57.000	57.000	50.603	62,000
2023-02-14	57.000	57.000	57.000	57.000	50.603	34
2023-02-10	57.000	57.000	57.000	57.000	50.603	8,500
2023-02-09	57.000	57.000	57.000	57.000	50.603	1,067,280
2023-02-08	57.000	57.000	57.000	57.000	50.603	1,754,536
2023-02-07	55.900	57.000	55.900	57.000	50.603	28,039
2023-02-06	57.000	57.000	57.000	57.000	50.603	2,953
2023-02-03	57.000	57.000	57.000	57.000	50.603	222
2023-02-02	57.000	57.000	55.650	57.000	50.603	171
2023-01-31	56.140	57.000	56.140	57.000	50.603	13,734,260
2023-01-30	57.450	57.450	57.450	57.450	51.003	8,500
2023-01-27	57.450	57.450	57.450	57.450	51.003	1,567
2023-01-24	57.450	57.450	57.450	57.450	51.003	1,665
2023-01-23	57.450	57.450	57.450	57.450	51.003	635,009
2023-01-20	57.000	57.820	57.000	57.610	51.145	1,089,253
2023-01-19	57.000	57.000	56.140	57.000	50.603	1,600
2023-01-16	57.130	57.130	57.000	57.000	50.603	7,534,364
2023-01-13	58.600	58.600	58.600	58.600	52.024	42
2023-01-12	58.600	58.600	58.600	58.600	52.024	390,625
2023-01-10	58.610	58.610	58.600	58.600	52.024	8,532,788
2023-01-09	60.000	60.000	60.000	60.000	53.266	162
2023-01-06	60.100	60.100	60.000	60.000	53.266	84,147
2023-01-05	59.040	60.000	59.040	60.000	53.266	3,775,607
2023-01-04	58.030	59.000	58.000	58.100	51.580	24,674,311
2023-01-03	56.310	57.160	56.310	57.160	50.745	6,329,862
2022-12-29	55.600	55.650	55.600	55.650	49.405	42,689
2022-12-28	56.000	56.000	55.650	55.650	49.405	52,035
2022-12-27	55.650	55.650	55.650	55.650	49.405	315,058
2022-12-23	56.640	56.640	55.160	56.580	50.230	322,148
2022-12-22	57.310	57.320	57.310	57.320	50.887	1,518,986
2022-12-21	56.640	56.640	56.640	56.640	50.283	268,929
2022-12-20	57.620	57.620	57.620	57.620	51.154	395,504

← NewerPage 11 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.