Blanco Y Negro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | 3,331 |
| 2021-12-03 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | 1,196 |
| 2021-12-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 6,355 |
| 2021-12-01 | 180.00 | 180.88 | 180.00 | 180.88 | 180.88 | 66,917 |
| 2021-11-30 | 183.00 | 214.00 | 110.01 | 177.57 | 177.57 | 161,603 |
| 2021-11-29 | 183.02 | 203.25 | 183.02 | 203.25 | 203.25 | 10,759 |
| 2021-11-26 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | 7,783 |
| 2021-11-25 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | 2,864 |
| 2021-11-24 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | 2,239 |
| 2021-11-23 | 208.00 | 215.00 | 170.00 | 203.25 | 203.25 | 32,398 |
| 2021-11-22 | 218.43 | 218.43 | 218.43 | 218.43 | 218.43 | 1,834 |
| 2021-11-19 | 200.00 | 218.43 | 200.00 | 218.43 | 218.43 | 5,242 |
| 2021-11-18 | 200.00 | 218.43 | 200.00 | 218.43 | 218.43 | 9,319 |
| 2021-11-17 | 218.43 | 218.43 | 218.43 | 218.43 | 218.43 | 6,833 |
| 2021-11-16 | 218.43 | 218.43 | 218.43 | 218.43 | 218.43 | 2,825 |
| 2021-11-15 | 218.43 | 218.43 | 218.43 | 218.43 | 218.43 | 5,833 |
| 2021-11-12 | 220.00 | 220.00 | 218.43 | 218.43 | 218.43 | 23,255 |
| 2021-11-11 | 214.00 | 218.43 | 214.00 | 218.43 | 218.43 | 13,718 |
| 2021-11-10 | 218.00 | 218.42 | 218.00 | 218.42 | 218.42 | 11,074 |
| 2021-11-09 | 218.43 | 218.43 | 218.43 | 218.43 | 218.43 | 9,644 |
| 2021-11-08 | 229.50 | 229.50 | 215.14 | 218.43 | 218.43 | 56,988 |
| 2021-11-05 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | 3,179 |
| 2021-11-04 | 229.50 | 229.50 | 209.95 | 209.95 | 209.95 | 15,585 |
| 2021-11-03 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | 2,595 |
| 2021-11-02 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | 582 |
| 2021-10-29 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | 232 |
| 2021-10-28 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | 3,014 |
| 2021-10-27 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | 328 |
| 2021-10-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2,595 |
| 2021-10-25 | 220.00 | 224.90 | 210.00 | 210.00 | 210.00 | 110,767 |
| 2021-10-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 34,419 |
| 2021-10-21 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | 9 |
| 2021-10-20 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | 5,120 |
| 2021-10-19 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | 4,965 |
| 2021-10-18 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | 4,913 |
| 2021-10-15 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | 9 |
| 2021-10-14 | 197.01 | 200.00 | 197.01 | 199.65 | 199.65 | 34,971 |
← NewerPage 19 of 19 · 1,117 trading days
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.