Telefonica Chile S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-11-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-11-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-11-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-11-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-11-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-11-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-30 | 246.80 | 250.00 | 246.80 | 250.00 | 250.00 | 336 |
| 2024-10-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-23 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-22 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-21 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 586 |
| 2024-10-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-10-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-09-25 | 247.50 | 250.00 | 247.50 | 250.00 | 250.00 | 0 |
| 2024-09-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 606 |
| 2024-09-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 670 |
| 2024-09-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4,316 |
| 2024-08-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 800 |
| 2024-08-23 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 239 |
| 2024-08-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,500 |
| 2024-08-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2 |
| 2024-07-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 425 |
| 2024-07-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 2024-06-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 644 |
| 2024-06-17 | 250.05 | 250.05 | 250.00 | 250.00 | 250.00 | 100 |
| 2024-06-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4,541 |
| 2024-06-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 10,000 |
| 2024-06-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,000 |
| 2024-06-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,477 |
| 2024-05-31 | 270.00 | 270.00 | 250.00 | 250.00 | 250.00 | 2,000 |
| 2024-05-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 838 |
| 2024-05-20 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,204 |
| 2024-05-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,600 |
| 2024-05-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 76 |
| 2024-05-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 333 |
| 2024-04-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 346 |
| 2024-03-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 346 |
| 2024-03-20 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 510 |
| 2024-03-18 | 265.00 | 265.00 | 250.00 | 250.00 | 250.00 | 5,362 |
| 2024-03-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 34,372 |
| 2024-03-08 | 346.99 | 347.00 | 346.99 | 347.00 | 347.00 | 2,641 |
| 2024-03-07 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 199 |
| 2024-03-06 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 74 |
| 2024-02-22 | 343.53 | 347.00 | 343.53 | 347.00 | 347.00 | 199 |
| 2024-02-14 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 727 |
| 2024-01-31 | 347.00 | 347.00 | 250.00 | 347.00 | 347.00 | 580 |
| 2024-01-29 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 753 |
| 2024-01-24 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 166 |
| 2024-01-05 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 183 |
| 2024-01-04 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 34 |
| 2023-12-27 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 150 |
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.