Telefonica Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 129 |
| 2023-12-14 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 1,361 |
| 2023-12-06 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 129 |
| 2023-11-28 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 273 |
| 2023-11-24 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 836 |
| 2023-11-23 | 347.00 | 347.00 | 343.50 | 347.00 | 347.00 | 273 |
| 2023-11-21 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 273 |
| 2023-11-20 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 541 |
| 2023-11-16 | 303.00 | 310.01 | 303.00 | 310.01 | 310.01 | 3,601 |
| 2023-11-14 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 833 |
| 2023-11-03 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 30 |
| 2023-10-25 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 1,750 |
| 2023-10-24 | 310.01 | 370.00 | 310.01 | 310.01 | 310.01 | 250 |
| 2023-10-16 | 313.12 | 313.12 | 310.01 | 310.01 | 310.01 | 1,750 |
| 2023-10-04 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 1,035 |
| 2023-10-02 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 38 |
| 2023-09-29 | 310.00 | 310.01 | 310.00 | 310.01 | 310.01 | 1,035 |
| 2023-09-21 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 8,940 |
| 2023-09-20 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 3,589 |
| 2023-08-31 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 500 |
| 2023-08-28 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 668 |
| 2023-08-21 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 1,399 |
| 2023-08-16 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 561 |
| 2023-08-14 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 101 |
| 2023-08-11 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 271 |
| 2023-07-21 | 307.00 | 310.01 | 307.00 | 310.01 | 310.01 | 101 |
| 2023-07-12 | 350.00 | 350.00 | 310.01 | 310.01 | 310.01 | 6,034 |
| 2023-07-10 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 1,386 |
| 2023-07-05 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 1,715 |
| 2023-06-16 | 350.00 | 350.00 | 310.01 | 310.01 | 310.01 | 1,715 |
| 2023-06-14 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 603 |
| 2023-05-30 | 310.00 | 310.01 | 310.00 | 310.01 | 310.01 | 603 |
| 2023-05-26 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 658 |
| 2023-05-24 | 315.05 | 315.05 | 310.01 | 310.01 | 310.01 | 7,676 |
| 2023-05-23 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 689 |
| 2023-05-09 | 300.30 | 310.01 | 300.30 | 310.01 | 297.01 | 4,194 |
| 2023-05-08 | 310.01 | 310.01 | 310.01 | 310.01 | 297.01 | 334 |
| 2023-05-05 | 310.01 | 310.01 | 310.01 | 310.01 | 297.01 | 912 |
| 2023-05-02 | 309.05 | 310.01 | 309.05 | 310.01 | 297.01 | 2,500 |
| 2023-04-21 | 310.01 | 310.01 | 310.01 | 310.01 | 297.01 | 81 |
| 2023-04-17 | 310.01 | 310.01 | 310.01 | 310.01 | 297.01 | 399 |
| 2023-04-05 | 256.10 | 310.01 | 256.10 | 310.01 | 297.01 | 15,554 |
| 2023-04-03 | 310.01 | 310.01 | 310.01 | 310.01 | 297.01 | 750 |
| 2023-03-29 | 310.01 | 310.02 | 310.01 | 310.01 | 297.01 | 30,051 |
| 2023-03-23 | 357.48 | 357.50 | 357.48 | 357.50 | 342.51 | 3,000 |
| 2023-03-22 | 357.50 | 357.50 | 357.50 | 357.50 | 342.51 | 170 |
| 2023-03-21 | 357.50 | 357.50 | 357.50 | 357.50 | 342.51 | 23,490 |
| 2023-03-16 | 446.00 | 446.00 | 446.00 | 446.00 | 427.30 | 7 |
| 2023-02-22 | 446.00 | 446.00 | 446.00 | 446.00 | 427.30 | 150 |
| 2023-02-10 | 446.00 | 446.00 | 446.00 | 446.00 | 427.30 | 1,819 |
| 2022-12-27 | 438.97 | 446.00 | 438.97 | 446.00 | 427.30 | 5,000 |
| 2022-12-22 | 446.00 | 446.00 | 446.00 | 446.00 | 427.30 | 106 |
| 2022-12-16 | 426.00 | 446.00 | 426.00 | 446.00 | 427.30 | 2,110 |
| 2022-11-30 | 446.00 | 446.00 | 446.00 | 446.00 | 427.30 | 414 |
| 2022-11-25 | 446.00 | 446.00 | 446.00 | 446.00 | 427.30 | 445 |
| 2022-11-21 | 450.00 | 450.00 | 446.00 | 446.00 | 427.30 | 5,555 |
| 2022-11-18 | 446.00 | 446.00 | 440.00 | 446.00 | 427.30 | 4,000 |
| 2022-11-17 | 440.00 | 446.00 | 440.00 | 446.00 | 427.30 | 2,954 |
| 2022-11-15 | 439.99 | 446.00 | 439.99 | 446.00 | 427.30 | 4,000 |
| 2022-11-08 | 446.00 | 446.00 | 446.00 | 446.00 | 427.30 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-12 | 13.0000 CLP |
| 2021-08-05 | 105.0000 CLP |
| 2021-07-21 | 144.0000 CLP |
| 2020-05-18 | 10.0000 CLP |
| 2019-05-20 | 5.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.