Pes Camanchaca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	58.500	58.500	58.500	58.500	51.935	1,281
2022-12-15	57.620	58.500	57.620	58.500	51.935	43,814
2022-12-14	58.500	58.500	58.500	58.500	51.935	8,160
2022-12-13	58.500	58.500	58.500	58.500	51.935	1,500
2022-12-12	58.500	58.500	58.500	58.500	51.935	5,500
2022-12-09	58.500	58.500	58.500	58.500	51.935	5,000
2022-12-07	58.500	58.500	58.500	58.500	51.935	5,840
2022-12-06	59.650	59.650	58.500	58.500	51.935	26,764
2022-12-02	59.000	59.000	58.500	58.500	51.935	17,979,990
2022-12-01	59.000	59.000	59.000	59.000	52.379	3,389,830
2022-11-30	58.800	58.800	58.800	58.800	52.201	613
2022-11-29	59.100	59.690	58.360	58.800	52.201	765,921
2022-11-28	58.000	59.150	58.000	59.150	52.512	316,280
2022-11-25	58.000	58.000	58.000	58.000	51.491	1,493,103
2022-11-24	56.500	58.000	56.500	58.000	51.491	4,638,872
2022-11-23	54.000	55.000	54.000	54.540	48.419	689,636
2022-11-22	53.370	53.370	53.370	53.370	47.380	386
2022-11-18	53.370	53.370	53.370	53.370	47.380	1,874
2022-11-17	53.260	54.280	53.260	53.370	47.380	370,191
2022-11-16	53.000	53.000	53.000	53.000	47.052	37
2022-11-15	53.000	53.000	53.000	53.000	47.052	500
2022-11-14	52.200	53.000	52.200	53.000	47.052	74,350
2022-11-11	52.600	53.000	52.600	53.000	47.052	80,000
2022-11-09	53.000	53.000	53.000	53.000	47.052	26,344
2022-11-07	53.000	53.000	53.000	53.000	47.052	11,883
2022-11-04	53.000	53.000	53.000	53.000	47.052	1,086
2022-10-28	53.000	53.000	53.000	53.000	47.052	3,070
2022-10-20	53.000	53.000	53.000	53.000	47.052	1,891,000
2022-10-19	53.500	53.500	53.500	53.500	47.496	940,000
2022-10-14	53.060	53.060	53.010	53.010	47.061	52,665
2022-10-13	52.000	53.510	52.000	53.010	47.061	389,706
2022-10-11	52.450	53.520	52.450	53.520	47.514	68,708
2022-09-30	53.500	53.520	53.500	53.520	47.514	34,947
2022-09-29	53.520	53.520	53.520	53.520	47.514	2,579
2022-09-28	53.520	53.520	53.520	53.520	47.514	148
2022-09-26	53.520	53.520	53.520	53.520	47.514	1
2022-09-23	53.250	53.520	53.250	53.520	47.514	631,920
2022-09-21	53.500	53.520	53.500	53.520	47.514	345,169
2022-09-20	53.500	53.500	53.500	53.500	47.496	315,000
2022-09-12	53.000	53.750	53.000	53.750	47.718	17,151
2022-09-09	53.750	53.750	53.750	53.750	47.718	708,304
2022-09-07	53.000	53.000	53.000	53.000	47.052	10,004,590
2022-09-06	53.190	53.260	52.500	53.260	47.283	3,070,924
2022-09-05	53.260	53.800	53.260	53.770	47.736	5,162,350
2022-09-02	49.700	51.000	49.700	49.750	44.167	385,713
2022-09-01	49.240	49.240	49.240	49.240	43.714	1,178
2022-08-31	49.600	49.600	49.100	49.240	43.714	16,975,840
2022-08-30	49.000	49.000	49.000	49.000	43.501	1,015,493
2022-08-29	49.000	49.300	49.000	49.300	43.767	30,000
2022-08-26	49.300	49.300	49.300	49.300	43.767	12,994
2022-08-24	49.300	49.300	49.300	49.300	43.767	2,770,000
2022-08-23	49.500	49.500	49.500	49.500	43.945	2,127,962
2022-08-22	49.500	49.500	49.500	49.500	43.945	2,029,360
2022-08-19	48.760	49.800	48.760	49.800	44.211	431,678
2022-08-18	48.760	49.700	48.760	49.490	43.936	11,528,590
2022-08-17	49.500	49.500	49.500	49.500	43.945	4,591,646
2022-08-12	50.000	50.000	50.000	50.000	44.389	29,598
2022-08-11	50.000	50.000	50.000	50.000	44.389	18,021,000
2022-08-10	50.900	50.900	50.900	50.900	45.188	417
2022-08-08	50.900	50.900	50.900	50.900	45.188	4,739

← NewerPage 12 of 15 · 885 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.