Pes Camanchaca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	50.970	50.970	50.900	50.900	45.188	1,239,224
2022-08-04	51.990	51.990	51.990	51.990	46.155	62,023
2022-08-02	52.000	52.000	51.990	51.990	46.155	171,532
2022-08-01	52.000	52.180	52.000	52.180	46.324	28,328
2022-07-29	52.440	52.440	52.180	52.180	46.324	7,681,646
2022-07-28	52.800	52.800	52.000	52.180	46.324	369,000
2022-07-27	53.000	53.260	53.000	53.090	47.132	128,011
2022-07-26	52.000	52.000	52.000	52.000	46.164	6,047,040
2022-07-25	52.000	52.000	52.000	52.000	46.164	402,703
2022-07-22	50.240	52.000	50.240	52.000	46.164	610,710
2022-07-21	50.860	50.860	50.860	50.860	45.152	15,000
2022-07-20	51.440	52.000	50.730	50.860	45.152	1,165,471
2022-07-19	52.000	52.000	51.440	51.440	45.667	41,072
2022-07-18	51.440	51.440	51.440	51.440	45.667	133
2022-07-15	51.440	51.440	51.440	51.440	45.667	13,494
2022-07-14	51.430	51.450	51.430	51.440	45.667	1,710,724
2022-07-13	49.700	50.470	49.700	50.090	44.469	684,889
2022-07-12	49.000	49.000	49.000	49.000	43.501	3,121,673
2022-07-08	48.000	48.030	48.000	48.020	42.631	733,077
2022-07-07	47.170	47.170	47.170	47.170	41.876	4,015,590
2022-07-06	47.170	47.170	47.170	47.170	41.876	1,518,531
2022-07-05	47.170	47.170	47.170	47.170	41.876	382,915
2022-07-04	47.170	47.170	47.170	47.170	41.876	12,994
2022-07-01	47.170	47.170	47.170	47.170	41.876	426,261
2022-06-29	47.530	47.530	47.530	47.530	42.196	19,797
2022-06-28	48.500	48.500	47.530	47.530	42.196	375,260
2022-06-23	48.500	48.500	48.500	48.500	43.057	10,423,000
2022-06-22	47.770	47.770	47.770	47.770	42.409	21,971
2022-06-20	47.970	47.970	47.770	47.770	42.409	361,766
2022-06-16	49.200	49.740	48.560	48.560	43.110	427,667
2022-06-15	49.740	49.740	49.740	49.740	44.158	334,621
2022-06-14	51.000	51.000	51.000	51.000	45.276	3,930,000
2022-06-13	50.500	50.500	50.500	50.500	44.833	1,086,067
2022-06-10	51.200	51.230	50.500	50.500	44.833	3,167,700
2022-06-09	50.500	50.730	50.500	50.730	45.037	4,956,031
2022-06-08	50.240	50.720	50.240	50.720	45.028	40,000
2022-06-06	50.720	50.720	50.720	50.720	45.028	755,535
2022-06-03	50.000	50.000	50.000	50.000	44.389	224,941
2022-06-02	48.070	50.000	48.070	50.000	44.389	8,048,168
2022-06-01	48.760	48.760	48.760	48.760	43.288	356,382
2022-05-31	49.990	49.990	49.990	49.990	44.380	165,327
2022-05-27	50.720	50.720	50.720	50.720	45.028	199,038
2022-05-26	51.000	51.230	49.970	50.000	44.389	11,406,040
2022-05-25	50.950	50.990	50.950	50.990	45.268	20,000
2022-05-24	50.980	51.000	50.980	50.990	45.268	1,296,402
2022-05-23	50.000	50.220	50.000	50.220	44.584	6,449,125
2022-05-20	49.550	50.000	49.550	50.000	44.389	92,592
2022-05-18	50.000	50.000	50.000	50.000	44.389	4,826,264
2022-05-17	51.000	51.000	51.000	51.000	45.276	1,000
2022-05-16	49.740	51.000	49.740	51.000	45.276	110,215
2022-05-13	50.240	51.000	50.240	51.000	45.276	20,000
2022-05-12	50.490	51.000	50.490	51.000	45.276	1,248,727
2022-05-11	48.190	50.500	48.190	50.490	44.824	6,916,624
2022-05-10	47.490	47.490	47.490	47.490	42.160	9,437
2022-05-09	47.500	47.500	47.490	47.490	42.160	137,575
2022-05-06	45.000	47.000	45.000	47.000	41.725	2,521,631
2022-05-05	43.110	45.000	43.000	44.120	39.169	1,656,222
2022-05-04	43.630	46.000	43.630	44.050	37.274	2,475,567
2022-05-03	41.300	42.500	41.300	42.500	35.962	12,791,330
2022-05-02	41.300	41.300	41.300	41.300	34.947	29,439

← NewerPage 13 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.