Pes Camanchaca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	38.120	38.120	38.120	38.120	35.703	131
2024-08-12	38.120	38.120	38.120	38.120	35.703	15,033
2024-08-09	38.120	38.120	38.120	38.120	35.703	4,724
2024-07-26	37.630	38.120	37.630	38.120	35.703	130,696
2024-07-25	36.540	38.120	36.540	38.120	35.703	34,988
2024-07-23	36.540	38.120	36.540	38.120	35.703	61,075
2024-07-19	38.120	38.120	38.120	38.120	35.703	5,000
2024-07-15	38.120	38.120	38.120	38.120	35.703	22,165
2024-07-12	38.120	38.120	38.120	38.120	35.703	8,176
2024-07-10	37.630	38.120	37.330	38.120	35.703	153,984
2024-07-02	37.630	38.120	37.630	38.120	35.703	183,790
2024-06-28	37.630	38.120	37.630	38.120	35.703	23,042
2024-06-24	38.120	38.120	38.120	38.120	35.703	2,088
2024-06-21	38.120	38.120	38.120	38.120	35.703	600
2024-06-19	38.120	38.120	38.120	38.120	35.703	517,270
2024-06-18	38.200	38.200	38.200	38.200	35.778	5,815,000
2024-06-14	38.750	38.750	38.750	38.750	36.293	718
2024-06-13	38.750	38.750	38.750	38.750	36.293	12,690
2024-06-12	38.750	38.750	38.750	38.750	36.293	6,163
2024-06-10	38.750	38.750	38.360	38.750	36.293	650,096
2024-06-06	38.750	39.400	38.750	39.400	36.901	34,387
2024-05-30	38.750	39.400	38.750	39.400	36.901	36,199
2024-05-29	39.400	39.400	39.400	39.400	36.901	10,200
2024-05-28	39.400	39.400	39.400	39.400	36.901	138,904
2024-05-27	39.400	39.400	39.400	39.400	36.901	6,510
2024-05-23	38.500	39.400	38.500	39.400	36.901	133,511
2024-05-17	39.400	39.400	39.400	39.400	36.901	5,000
2024-05-16	38.220	39.400	38.220	39.400	36.901	61,875
2024-05-15	38.220	39.400	38.220	39.400	36.901	86,120
2024-05-13	39.400	39.400	39.400	39.400	36.901	10,000
2024-05-10	39.010	39.400	39.010	39.400	36.901	63,671
2024-05-09	39.300	39.400	39.300	39.400	36.901	43,016
2024-05-08	39.400	39.400	39.400	39.400	36.901	473,372
2024-05-06	40.380	40.380	40.380	40.380	37.819	762
2024-05-03	40.380	40.380	40.380	40.380	37.819	2,949
2024-04-30	40.630	40.630	40.380	40.380	37.210	505,320
2024-04-29	41.670	41.670	41.670	41.670	38.399	1,076
2024-04-23	41.670	41.670	41.670	41.670	38.399	5,217
2024-04-19	40.880	41.670	40.880	41.670	38.399	31,185
2024-04-18	41.670	41.670	41.670	41.670	38.399	648,090
2024-04-17	42.110	42.110	42.110	42.110	38.804	2,250
2024-04-15	42.110	42.110	42.110	42.110	38.804	1,000
2024-04-12	42.160	42.160	42.110	42.110	38.804	486,262
2024-04-08	43.100	43.100	42.160	42.160	38.850	29,000
2024-04-03	42.850	42.850	42.160	42.160	38.850	638,030
2024-04-02	43.340	43.340	43.340	43.340	39.938	476,841
2024-04-01	43.590	44.380	43.590	44.380	40.896	61,714
2024-03-27	44.380	44.380	44.380	44.380	40.896	243,571
2024-03-22	44.080	44.080	44.080	44.080	40.619	4,515
2024-03-21	44.080	44.080	44.080	44.080	40.619	419,942
2024-03-20	45.000	45.000	45.000	45.000	41.467	485
2024-03-18	45.000	45.000	45.000	45.000	41.467	11,546
2024-03-15	45.000	45.000	45.000	45.000	41.467	10,027
2024-03-13	44.400	45.000	44.400	45.000	41.467	39,034
2024-03-11	45.000	45.000	45.000	45.000	41.467	3,335,000
2024-03-07	44.320	44.320	44.320	44.320	40.841	2,193
2024-03-05	44.320	44.320	44.320	44.320	40.841	4,120
2024-03-01	44.320	44.320	44.320	44.320	40.841	500
2024-02-29	43.730	44.320	43.730	44.320	40.841	32,700
2024-02-28	44.320	44.320	44.320	44.320	40.841	920

← NewerPage 8 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.