Pes Camanchaca historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 35.760 | 36.260 | 35.760 | 35.980 | 30.445 | 1,221,670 |
| 2022-01-20 | 34.970 | 35.460 | 34.970 | 35.460 | 30.005 | 76,001 |
| 2022-01-18 | 34.970 | 35.460 | 34.970 | 35.460 | 30.005 | 75,000 |
| 2022-01-14 | 35.460 | 35.460 | 35.460 | 35.460 | 30.005 | 297,823 |
| 2022-01-13 | 36.000 | 36.000 | 36.000 | 36.000 | 30.462 | 16,602 |
| 2022-01-12 | 36.000 | 36.000 | 36.000 | 36.000 | 30.462 | 555,555 |
| 2022-01-11 | 35.950 | 35.950 | 35.950 | 35.950 | 30.420 | 904,636 |
| 2022-01-07 | 36.530 | 36.530 | 36.530 | 36.530 | 30.911 | 5,474,952 |
| 2022-01-05 | 36.160 | 36.530 | 36.160 | 36.530 | 30.911 | 101,526 |
| 2021-12-30 | 36.780 | 36.780 | 36.530 | 36.530 | 30.911 | 50,000 |
| 2021-12-29 | 35.950 | 36.530 | 35.950 | 36.530 | 30.911 | 156,759 |
| 2021-12-28 | 36.520 | 36.530 | 36.520 | 36.530 | 30.911 | 277,459 |
| 2021-12-27 | 35.950 | 36.460 | 35.950 | 36.460 | 30.852 | 62,000 |
| 2021-12-24 | 36.460 | 36.460 | 36.460 | 36.460 | 30.852 | 17,627 |
| 2021-12-23 | 36.440 | 36.460 | 36.440 | 36.460 | 30.852 | 455,819 |
| 2021-12-20 | 36.940 | 36.940 | 36.940 | 36.940 | 31.258 | 100 |
| 2021-12-17 | 36.940 | 36.940 | 36.940 | 36.940 | 31.258 | 418,544 |
| 2021-12-16 | 38.000 | 38.000 | 38.000 | 38.000 | 32.155 | 4,485 |
| 2021-12-13 | 38.000 | 38.000 | 38.000 | 38.000 | 32.155 | 1,237 |
| 2021-12-09 | 36.940 | 38.000 | 36.940 | 38.000 | 32.155 | 16,418,000 |
| 2021-12-07 | 37.430 | 37.430 | 37.430 | 37.430 | 31.672 | 2,534 |
| 2021-12-03 | 37.430 | 37.430 | 37.430 | 37.430 | 31.672 | 411,469 |
| 2021-12-02 | 38.550 | 38.550 | 38.000 | 38.000 | 32.155 | 65,592 |
| 2021-12-01 | 37.730 | 38.000 | 37.730 | 38.000 | 32.155 | 8,387,862 |
| 2021-11-30 | 37.280 | 37.280 | 37.280 | 37.280 | 31.545 | 2,965,520 |
| 2021-11-29 | 37.000 | 37.000 | 37.000 | 37.000 | 31.309 | 232,506 |
| 2021-11-25 | 36.780 | 36.780 | 36.780 | 36.780 | 31.122 | 10,000 |
| 2021-11-23 | 36.780 | 36.780 | 36.780 | 36.780 | 31.122 | 34,200 |
| 2021-11-22 | 34.670 | 38.000 | 34.670 | 36.780 | 31.122 | 1,586,771 |
| 2021-11-16 | 34.990 | 34.990 | 34.670 | 34.670 | 29.337 | 102,791 |
| 2021-11-15 | 34.670 | 34.670 | 34.670 | 34.670 | 29.337 | 2,904 |
| 2021-11-12 | 34.990 | 34.990 | 34.670 | 34.670 | 29.337 | 38,290 |
| 2021-11-11 | 34.670 | 34.670 | 34.670 | 34.670 | 29.337 | 460,109 |
| 2021-11-10 | 35.350 | 35.510 | 35.000 | 35.000 | 29.616 | 133,000 |
| 2021-11-08 | 35.000 | 35.000 | 35.000 | 35.000 | 29.616 | 45,571 |
| 2021-11-05 | 35.000 | 35.000 | 35.000 | 35.000 | 29.616 | 2,015,468 |
| 2021-11-04 | 34.600 | 34.600 | 34.600 | 34.600 | 29.278 | 5,000 |
| 2021-11-03 | 34.490 | 34.600 | 34.490 | 34.600 | 29.278 | 2,932,228 |
| 2021-10-29 | 34.500 | 34.500 | 34.010 | 34.010 | 28.778 | 118,437 |
| 2021-10-28 | 33.990 | 34.500 | 33.990 | 34.010 | 28.778 | 922,887 |
| 2021-10-27 | 33.570 | 33.780 | 33.570 | 33.570 | 28.406 | 88,235 |
| 2021-10-22 | 33.570 | 33.570 | 33.570 | 33.570 | 28.406 | 85,619 |
| 2021-10-21 | 33.570 | 33.570 | 33.570 | 33.570 | 28.406 | 5,000 |
| 2021-10-20 | 33.570 | 33.570 | 33.570 | 33.570 | 28.406 | 15,000 |
← NewerPage 15 of 15 · 884 trading days
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.