Blanco Y Negro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 792 |
| 2022-06-01 | 179.00 | 193.76 | 179.00 | 193.76 | 193.76 | 4,785 |
| 2022-05-31 | 178.00 | 193.76 | 178.00 | 193.76 | 193.76 | 10,910 |
| 2022-05-30 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 1,252 |
| 2022-05-27 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 1 |
| 2022-05-26 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 860 |
| 2022-05-25 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 2,075 |
| 2022-05-24 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 736 |
| 2022-05-23 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 1,319 |
| 2022-05-20 | 198.00 | 198.00 | 193.76 | 193.76 | 193.76 | 1 |
| 2022-05-19 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 437 |
| 2022-05-18 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 9,611 |
| 2022-05-17 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 12,769 |
| 2022-05-16 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 924 |
| 2022-05-13 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 6,728 |
| 2022-05-12 | 199.70 | 199.70 | 193.76 | 193.76 | 193.76 | 5,651 |
| 2022-05-11 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 24,781 |
| 2022-05-10 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 6,066 |
| 2022-05-09 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 5,690 |
| 2022-05-06 | 193.76 | 198.00 | 193.76 | 193.76 | 193.76 | 7,143 |
| 2022-05-05 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 3,113 |
| 2022-05-04 | 193.80 | 193.80 | 193.76 | 193.76 | 193.76 | 14,920 |
| 2022-05-03 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 4,698 |
| 2022-05-02 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 2,100 |
| 2022-04-29 | 195.00 | 195.00 | 193.76 | 193.76 | 193.76 | 21,951 |
| 2022-04-28 | 194.00 | 194.00 | 193.76 | 193.76 | 193.76 | 11,326 |
| 2022-04-27 | 195.70 | 195.70 | 193.76 | 193.76 | 193.76 | 24,389 |
| 2022-04-26 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 26,064 |
| 2022-04-25 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 5,579 |
| 2022-04-22 | 200.00 | 200.00 | 193.76 | 193.76 | 193.76 | 13,548 |
| 2022-04-21 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 9,373 |
| 2022-04-20 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 6,312 |
| 2022-04-19 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | 1,283 |
| 2022-04-18 | 193.50 | 197.00 | 193.50 | 193.76 | 193.76 | 79,648 |
| 2022-04-14 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | 5,883 |
| 2022-04-13 | 180.22 | 200.00 | 180.22 | 193.10 | 193.10 | 34,282 |
| 2022-04-12 | 180.22 | 180.22 | 180.22 | 180.22 | 180.22 | 510 |
| 2022-04-11 | 181.13 | 181.13 | 180.00 | 180.22 | 180.22 | 43,391 |
| 2022-04-08 | 180.00 | 181.13 | 180.00 | 181.13 | 181.13 | 53,048 |
| 2022-04-07 | 173.00 | 173.48 | 173.00 | 173.48 | 173.48 | 48,461 |
| 2022-04-06 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | 22,452 |
| 2022-04-05 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 5,768 |
| 2022-04-04 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 8,513 |
| 2022-04-01 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 21,836 |
| 2022-03-31 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 42 |
| 2022-03-30 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1,141 |
| 2022-03-29 | 169.00 | 174.00 | 169.00 | 174.00 | 174.00 | 7,097 |
| 2022-03-28 | 171.99 | 174.00 | 171.99 | 174.00 | 174.00 | 9,722 |
| 2022-03-25 | 171.99 | 174.00 | 171.99 | 174.00 | 174.00 | 23,219 |
| 2022-03-24 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1,258 |
| 2022-03-23 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2,453 |
| 2022-03-21 | 172.00 | 174.00 | 170.28 | 174.00 | 174.00 | 19,672 |
| 2022-03-18 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 217 |
| 2022-03-17 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 3,477 |
| 2022-03-16 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 42 |
| 2022-03-15 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 6,724 |
| 2022-03-14 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 3,024 |
| 2022-03-11 | 175.00 | 178.00 | 175.00 | 175.00 | 175.00 | 217 |
| 2022-03-10 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 409 |
| 2022-03-09 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 306 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.