Pes Camanchaca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-30	60.970	61.000	60.970	61.000	59.067	2,541,000
2025-09-29	61.000	61.000	61.000	61.000	59.067	814,738
2025-09-25	61.000	61.000	61.000	61.000	59.067	1,083,353
2025-09-22	62.840	62.840	62.000	62.000	60.036	936,635
2025-09-17	63.140	63.500	63.000	63.000	61.004	10,427,020
2025-09-16	61.370	61.450	61.370	61.450	59.503	288,889
2025-09-15	58.530	58.530	58.530	58.530	56.676	1,705
2025-09-12	58.000	60.180	58.000	58.530	56.676	31,297,400
2025-09-11	56.910	57.130	56.910	56.910	55.107	5,346,914
2025-09-10	56.000	56.810	55.160	56.000	54.226	8,696
2025-09-09	56.000	56.000	56.000	56.000	54.226	358,109
2025-09-08	54.610	54.730	54.610	54.730	52.996	734,895
2025-09-04	54.590	54.590	54.590	54.590	52.861	8,937
2025-09-03	54.570	54.600	54.570	54.590	52.861	947,991
2025-09-01	53.190	53.190	53.000	53.000	51.321	19,000
2025-08-29	53.000	53.000	53.000	53.000	51.321	5,641
2025-08-28	53.000	53.000	53.000	53.000	51.321	5,660,378
2025-08-27	52.250	53.570	52.250	52.900	51.224	744,069
2025-08-26	51.610	52.500	51.610	52.470	50.808	5,321,744
2025-08-22	51.610	51.610	51.610	51.610	49.975	27,025
2025-08-21	51.610	51.610	51.610	51.610	49.975	761,682
2025-08-18	51.560	51.560	51.560	51.560	49.927	6,647
2025-08-11	51.560	51.560	51.560	51.560	49.927	260,242
2025-08-08	51.340	51.340	51.340	51.340	49.714	77
2025-08-07	51.340	51.340	51.340	51.340	49.714	10
2025-08-05	51.340	51.340	51.340	51.340	49.714	3,070
2025-08-04	51.340	51.340	51.340	51.340	49.714	1,926
2025-08-01	51.340	51.340	51.340	51.340	49.714	550
2025-07-31	51.340	51.340	51.340	51.340	49.714	41,360
2025-07-30	51.340	52.850	51.320	51.340	49.714	36
2025-07-29	51.340	52.850	51.340	51.340	49.714	10,173
2025-07-28	51.340	51.340	51.340	51.340	49.714	216,074
2025-07-25	51.340	51.340	51.340	51.340	49.714	45,998
2025-07-24	51.340	51.340	51.340	51.340	49.714	6,891,201
2025-07-23	51.330	51.500	51.330	51.500	49.868	30,946
2025-07-22	51.020	51.500	51.020	51.500	49.868	3,904,336
2025-07-21	50.010	51.000	50.010	50.010	48.426	97
2025-07-18	50.010	50.010	50.010	50.010	48.426	8,657
2025-07-14	50.010	50.010	50.010	50.010	48.426	5,267
2025-07-10	50.010	51.330	50.000	50.010	48.426	1,636
2025-07-09	50.000	50.010	50.000	50.010	48.426	48,317
2025-07-08	50.010	50.010	50.010	50.010	48.426	855,398
2025-07-07	50.010	50.010	50.010	50.010	48.426	12,633
2025-07-04	50.010	50.010	50.010	50.010	48.426	6,567
2025-07-03	50.010	51.230	50.000	50.010	48.426	1,947
2025-07-01	50.010	50.010	50.010	50.010	48.426	18,996,000
2025-06-25	50.010	50.010	50.010	50.010	48.426	9,000,912
2025-06-23	50.000	50.000	50.000	50.000	48.416	400
2025-06-19	50.000	50.000	50.000	50.000	48.416	700,124
2025-06-18	49.900	50.010	49.900	50.010	48.426	89,178
2025-06-16	49.900	50.010	49.900	50.010	48.426	20,019,301
2025-06-13	50.500	50.500	50.500	50.500	48.900	672,000
2025-06-12	50.000	50.500	50.000	50.470	48.871	1,711,615
2025-06-11	49.500	50.000	49.500	49.700	48.125	677,419
2025-06-10	50.350	50.350	50.350	50.350	48.755	22,993
2025-06-09	49.740	50.350	49.740	50.350	48.755	49,265
2025-06-06	50.350	50.350	50.350	50.350	48.755	28,952
2025-06-05	50.790	50.790	50.330	50.350	48.755	591,450
2025-06-04	50.000	51.500	50.000	50.790	49.181	479,154
2025-06-03	49.400	49.400	49.000	49.000	47.448	5,189,840

← NewerPage 5 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.