Pes Camanchaca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	87.000	87.000	87.000	87.000	84.244	5,092
2026-04-14	87.000	87.000	87.000	87.000	84.244	207,845
2026-04-13	87.000	87.250	87.000	87.250	84.486	267,850
2026-04-10	84.410	86.560	84.410	84.420	81.746	51,277
2026-04-09	84.420	84.420	84.420	84.420	81.746	4,600
2026-04-08	84.000	84.420	84.000	84.420	81.746	252,091
2026-04-07	82.000	84.400	81.970	82.000	79.402	5,100
2026-04-06	82.000	82.000	82.000	82.000	79.402	697
2026-04-01	84.210	84.210	82.000	82.000	79.402	19,130
2026-03-31	82.000	83.900	82.000	82.000	79.402	65
2026-03-30	82.000	82.000	82.000	82.000	79.402	15,774
2026-03-27	81.160	82.000	81.160	82.000	79.402	6,417,673
2026-03-26	79.490	79.500	79.490	79.490	76.972	253,123
2026-03-24	78.800	80.000	78.800	80.000	77.466	76,831
2026-03-20	81.070	81.070	80.000	80.000	77.466	1,260,587
2026-03-19	81.360	83.000	81.360	83.000	80.371	52,323
2026-03-17	81.660	83.000	81.660	83.000	80.371	15,397
2026-03-16	83.000	83.000	83.000	83.000	80.371	8,464
2026-03-13	80.000	83.000	79.780	83.000	80.371	2,037,327
2026-03-12	82.000	82.000	82.000	82.000	79.402	2,451
2026-03-11	82.000	82.170	82.000	82.000	79.402	7,000
2026-03-10	82.000	82.000	82.000	82.000	79.402	18,306,109
2026-03-09	80.970	80.970	80.970	80.970	78.405	113,023
2026-03-06	83.280	83.280	83.280	83.280	80.642	2,230
2026-03-05	83.280	84.200	83.280	83.280	80.642	5,228
2026-03-04	83.280	83.280	83.280	83.280	80.642	3,083
2026-03-03	84.320	84.320	82.640	83.280	80.642	115,973
2026-03-02	86.680	86.680	84.910	84.910	82.220	180,257
2026-02-27	87.440	87.440	24.500	87.440	84.670	4,250
2026-02-26	87.440	89.880	87.440	87.440	84.670	5,282
2026-02-25	87.440	87.440	87.440	87.440	84.670	105,833
2026-02-24	88.540	90.040	87.500	88.540	85.735	58
2026-02-23	88.000	88.540	87.440	88.540	85.735	64,904
2026-02-20	88.540	90.280	87.660	88.540	85.735	310
2026-02-19	87.660	88.540	87.660	88.540	85.735	9,415
2026-02-17	88.540	90.980	88.540	88.540	85.735	31,704
2026-02-16	88.850	88.850	88.530	88.540	85.735	736,287
2026-02-13	90.130	90.130	88.850	90.000	87.149	10,813,570
2026-02-12	90.620	90.620	90.620	90.620	87.749	219,227
2026-02-11	91.510	91.510	91.510	91.510	88.611	158,327
2026-02-10	93.870	93.870	92.000	92.630	89.695	937,343
2026-02-09	94.640	94.640	94.640	94.640	91.642	400
2026-02-06	94.640	94.640	94.640	94.640	91.642	100
2026-02-05	96.280	96.380	94.500	94.640	91.642	220,413
2026-02-04	95.540	95.540	95.540	95.540	92.513	1,000
2026-02-03	95.540	95.540	95.540	95.540	92.513	105,470
2026-02-02	95.540	95.540	95.540	95.540	92.513	263,172
2026-01-30	95.760	95.770	95.760	95.770	92.736	269,142
2026-01-29	94.000	94.000	94.000	94.000	91.022	14,782
2026-01-28	94.000	94.000	94.000	94.000	91.022	53,863
2026-01-27	94.050	94.050	93.190	94.000	91.022	1,459,412
2026-01-26	94.020	94.020	94.000	94.020	91.041	340
2026-01-23	95.000	95.000	93.770	94.020	91.041	66,098
2026-01-22	94.020	96.500	94.000	94.020	91.041	1,023
2026-01-21	91.600	94.020	91.600	94.020	91.041	11,425,700
2026-01-20	92.390	92.390	92.390	92.390	89.463	250,881
2026-01-19	93.370	93.370	93.370	93.370	90.412	12,294
2026-01-16	92.000	93.800	92.000	93.370	90.412	123,193
2026-01-15	92.500	92.820	92.500	92.820	89.879	35,008
2026-01-14	94.000	94.000	92.500	92.820	89.879	151,691

← NewerPage 3 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.