Pes Camanchaca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	44.400	44.400	44.320	44.320	40.841	115,484
2024-02-23	44.320	44.320	44.320	44.320	40.841	418,000
2024-02-20	45.240	45.240	45.000	45.000	41.467	50,569
2024-02-13	45.000	45.000	45.000	45.000	41.467	3,263
2024-02-12	45.000	45.400	44.080	45.000	41.467	3,333
2024-02-09	45.000	45.000	45.000	45.000	41.467	100
2024-02-06	45.000	45.000	45.000	45.000	41.467	7,586,861
2024-02-05	44.890	45.000	44.890	45.000	41.467	1,421,911
2024-02-01	44.380	44.380	44.380	44.380	40.896	5,812
2024-01-30	44.380	44.380	44.380	44.380	40.896	1,166
2024-01-29	44.380	44.380	44.380	44.380	40.896	18,934
2024-01-26	43.540	44.380	43.540	44.380	40.896	86,113
2024-01-25	44.380	44.380	44.380	44.380	40.896	1,830
2024-01-19	44.380	44.380	44.380	44.380	40.896	1,896
2024-01-17	43.540	44.380	43.540	44.380	40.896	30,981
2024-01-10	44.380	44.380	44.380	44.380	40.896	5,000
2024-01-09	44.380	44.380	44.380	44.380	40.896	8,000
2024-01-08	44.380	44.380	44.380	44.380	40.896	673
2024-01-05	43.590	44.380	43.590	44.380	40.896	120,000
2024-01-04	44.380	44.380	44.380	44.380	40.896	5,000
2023-12-29	45.000	45.000	44.380	44.380	40.896	24,746
2023-12-28	44.380	44.380	44.380	44.380	40.896	9,001
2023-12-22	44.380	44.380	44.380	44.380	40.896	211
2023-12-21	44.320	44.640	44.320	44.380	40.896	186,249
2023-12-20	45.750	45.750	45.750	45.750	42.158	12,994
2023-12-18	45.750	45.750	45.750	45.750	42.158	2,000
2023-12-14	45.750	45.750	45.750	45.750	42.158	10,395
2023-12-13	45.680	45.800	45.680	45.750	42.158	856,687
2023-12-12	45.800	45.800	45.800	45.800	42.204	15,625
2023-12-07	45.800	45.800	45.800	45.800	42.204	1,067
2023-12-06	44.820	45.800	44.820	45.800	42.204	36,360
2023-12-05	44.820	45.800	44.820	45.800	42.204	32,880
2023-12-04	45.950	45.950	45.800	45.800	42.204	394,196
2023-12-01	46.930	46.930	46.930	46.930	43.246	9,857
2023-11-28	46.800	47.000	46.800	46.930	43.246	185,974
2023-11-27	47.520	47.520	47.520	47.520	43.789	848
2023-11-24	47.520	47.520	47.520	47.520	43.789	5,000
2023-11-21	47.520	47.520	47.520	47.520	43.789	200
2023-11-20	45.800	47.520	45.800	47.520	43.789	83,999
2023-11-15	46.050	47.520	46.050	47.520	43.789	23,504
2023-11-10	46.300	47.520	46.300	47.520	43.789	51,000
2023-11-07	47.000	47.520	47.000	47.520	43.789	30,466
2023-11-06	47.530	47.530	47.520	47.520	43.789	388,505
2023-11-02	48.360	48.360	47.530	48.360	44.563	5,255
2023-10-26	48.360	48.740	47.330	48.360	44.563	1,600
2023-10-25	48.360	48.360	48.360	48.360	44.563	212,654
2023-10-19	48.510	50.000	48.510	50.000	46.075	50,386
2023-10-18	48.760	50.000	48.760	50.000	46.075	108,000
2023-10-17	50.000	50.000	50.000	50.000	46.075	101,000
2023-10-16	50.000	50.000	50.000	50.000	46.075	337
2023-10-13	50.000	50.000	50.000	50.000	46.075	17,909
2023-10-12	50.200	50.200	50.000	50.000	46.075	54,000
2023-10-11	50.000	50.000	50.000	50.000	46.075	1,249
2023-10-10	50.000	50.000	50.000	50.000	46.075	3,126
2023-10-03	50.000	50.000	50.000	50.000	46.075	314
2023-10-02	50.000	50.000	50.000	50.000	46.075	8,620
2023-09-29	50.000	50.000	50.000	50.000	46.075	3,000
2023-09-26	50.000	50.000	50.000	50.000	46.075	411
2023-09-13	48.760	50.000	48.760	50.000	46.075	48,663
2023-09-12	50.000	50.000	50.000	50.000	46.075	160

← NewerPage 9 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.