Telefonica Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 446.00 | 446.00 | 446.00 | 446.00 | 427.30 | 1,000 |
| 2022-11-04 | 446.00 | 446.00 | 446.00 | 446.00 | 427.30 | 263 |
| 2022-11-02 | 468.00 | 469.00 | 446.00 | 446.00 | 427.30 | 11,890 |
| 2022-10-27 | 446.00 | 446.00 | 446.00 | 446.00 | 427.30 | 800 |
| 2022-10-26 | 446.00 | 446.00 | 446.00 | 446.00 | 427.30 | 320 |
| 2022-10-25 | 600.00 | 600.00 | 446.00 | 446.00 | 427.30 | 11,893 |
| 2022-10-18 | 446.00 | 446.00 | 441.54 | 446.00 | 427.30 | 3,334 |
| 2022-10-07 | 446.00 | 446.00 | 446.00 | 446.00 | 427.30 | 1,117 |
| 2022-09-22 | 441.54 | 446.00 | 441.54 | 446.00 | 427.30 | 2,910 |
| 2022-09-21 | 441.54 | 446.00 | 441.54 | 446.00 | 427.30 | 4,558 |
| 2022-09-13 | 446.00 | 446.00 | 446.00 | 446.00 | 427.30 | 1,164 |
| 2022-09-12 | 446.00 | 446.00 | 446.00 | 446.00 | 427.30 | 26,000 |
| 2022-09-08 | 446.50 | 446.50 | 446.50 | 446.50 | 427.78 | 61 |
| 2022-09-06 | 446.50 | 446.50 | 446.50 | 446.50 | 427.78 | 679 |
| 2022-08-30 | 446.50 | 446.50 | 446.50 | 446.50 | 427.78 | 27,372 |
| 2022-08-02 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 1,060 |
| 2022-08-01 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 1,376 |
| 2022-07-27 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 162 |
| 2022-07-22 | 446.49 | 451.00 | 446.49 | 451.00 | 432.09 | 3,492 |
| 2022-07-14 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 245 |
| 2022-07-06 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 37 |
| 2022-06-24 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 216 |
| 2022-06-23 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 6 |
| 2022-06-09 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 1,000 |
| 2022-05-23 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 213 |
| 2022-05-09 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 73 |
| 2022-04-11 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 603 |
| 2022-03-23 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 4 |
| 2022-03-21 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 908 |
| 2022-03-18 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 3,488 |
| 2022-03-16 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 18 |
| 2022-03-15 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 1,000 |
| 2022-03-09 | 429.00 | 451.00 | 429.00 | 451.00 | 432.09 | 1,945 |
| 2022-03-08 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 3 |
| 2022-03-04 | 430.00 | 451.00 | 430.00 | 451.00 | 432.09 | 2,877 |
| 2022-03-03 | 427.00 | 451.00 | 427.00 | 451.00 | 432.09 | 1,756 |
| 2022-03-02 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 120 |
| 2022-03-01 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 225 |
| 2022-02-23 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 270 |
| 2022-02-21 | 428.00 | 451.00 | 428.00 | 451.00 | 432.09 | 2,272 |
| 2022-02-11 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 16 |
| 2022-02-08 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 23 |
| 2022-02-01 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 23 |
| 2022-01-31 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 100 |
| 2022-01-27 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 73 |
| 2022-01-17 | 440.00 | 451.00 | 440.00 | 451.00 | 432.09 | 3,500 |
| 2022-01-14 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 170 |
| 2022-01-12 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 22 |
| 2022-01-10 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 230 |
| 2022-01-06 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 221 |
| 2022-01-05 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 265 |
| 2022-01-03 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 11 |
| 2021-12-28 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 526 |
| 2021-12-22 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 11 |
| 2021-12-21 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 42 |
| 2021-12-17 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 22 |
| 2021-12-14 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 136 |
| 2021-12-13 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 33 |
| 2021-12-07 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 48 |
| 2021-11-30 | 451.00 | 451.00 | 451.00 | 451.00 | 432.09 | 133 |
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.