Blanco Y Negro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | 277 |
| 2026-10-15 | 151.99 | 151.99 | 130.00 | 151.99 | 151.99 | 300 |
| 2026-10-14 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | 0 |
| 2026-10-13 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | 1,129 |
| 2026-10-09 | 151.99 | 151.99 | 150.00 | 151.99 | 151.99 | 71 |
| 2026-10-08 | 151.99 | 151.99 | 149.99 | 151.99 | 151.99 | 721 |
| 2026-10-07 | 151.99 | 151.99 | 130.00 | 151.99 | 151.99 | 100 |
| 2026-10-06 | 151.99 | 155.00 | 151.00 | 151.99 | 151.99 | 986 |
| 2026-10-05 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | 32 |
| 2026-10-02 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | 20,290 |
| 2026-10-01 | 159.90 | 159.90 | 151.99 | 159.90 | 159.90 | 1,254 |
| 2026-09-30 | 159.90 | 159.90 | 130.00 | 159.90 | 159.90 | 2,500 |
| 2026-09-29 | 159.90 | 159.90 | 151.99 | 159.90 | 159.90 | 134 |
| 2026-09-28 | 159.90 | 159.90 | 132.00 | 159.90 | 159.90 | 3,669 |
| 2026-09-25 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 5,721 |
| 2026-09-24 | 159.90 | 159.90 | 136.00 | 159.90 | 159.90 | 727 |
| 2026-09-23 | 159.90 | 159.90 | 136.00 | 159.90 | 159.90 | 3,712 |
| 2026-09-22 | 159.90 | 159.90 | 158.99 | 159.90 | 159.90 | 315 |
| 2026-09-21 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 525 |
| 2026-09-17 | 159.90 | 159.90 | 156.98 | 159.90 | 159.90 | 167 |
| 2026-09-16 | 159.90 | 159.90 | 156.00 | 159.90 | 159.90 | 39 |
| 2026-09-15 | 159.90 | 159.90 | 158.00 | 159.90 | 159.90 | 28 |
| 2026-09-14 | 159.90 | 164.00 | 158.90 | 159.90 | 159.90 | 1,865 |
| 2026-09-11 | 159.90 | 159.90 | 155.00 | 159.90 | 159.90 | 1,925 |
| 2026-09-10 | 159.90 | 160.00 | 158.80 | 159.90 | 159.90 | 4,076 |
| 2026-09-09 | 159.90 | 159.90 | 158.20 | 159.90 | 159.90 | 305 |
| 2026-09-08 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 6,063 |
| 2026-09-07 | 159.90 | 159.90 | 136.00 | 159.90 | 159.90 | 1,641 |
| 2026-09-04 | 159.90 | 159.90 | 149.10 | 159.90 | 159.90 | 28 |
| 2026-09-03 | 159.90 | 159.90 | 152.00 | 159.90 | 159.90 | 797 |
| 2026-09-02 | 159.90 | 159.90 | 153.99 | 159.90 | 159.90 | 1,393 |
| 2026-09-01 | 159.90 | 159.90 | 153.99 | 159.90 | 159.90 | 280 |
| 2026-08-31 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 1,088 |
| 2026-08-28 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 45 |
| 2026-08-27 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 401 |
| 2026-08-26 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 1,983 |
| 2026-08-25 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 251 |
| 2026-08-24 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 449 |
| 2026-08-21 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 276 |
| 2026-08-20 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 338 |
| 2026-08-19 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 1 |
| 2026-08-18 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 0 |
| 2026-08-17 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 19,880 |
| 2026-08-14 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 65 |
| 2026-08-13 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 1,848 |
| 2026-08-12 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 5,939 |
| 2026-08-11 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 15,215 |
| 2026-08-10 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 3,212 |
| 2026-08-07 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 8,311 |
| 2026-08-06 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,546 |
| 2026-08-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 15,520 |
| 2026-08-04 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 10,383 |
| 2026-08-03 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4,939 |
| 2026-07-31 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 674 |
| 2026-07-30 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1,000 |
| 2026-07-29 | 137.99 | 138.00 | 136.00 | 136.00 | 136.00 | 71,714 |
| 2026-07-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 799 |
| 2026-07-27 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 7,992 |
| 2026-07-24 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 120 |
| 2026-07-23 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 115 |
Page 1 of 19 · 1,113 trading daysOlder →
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.