Eche Izquierdo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 183.20 | 183.20 | 183.20 | 183.20 | 157.29 | 248 |
| 2024-03-14 | 185.25 | 185.25 | 183.20 | 183.20 | 157.29 | 12,000 |
| 2024-03-13 | 183.20 | 183.20 | 183.20 | 183.20 | 157.29 | 100,887 |
| 2024-03-12 | 185.00 | 185.00 | 185.00 | 185.00 | 158.84 | 25,645 |
| 2024-03-11 | 186.00 | 186.00 | 185.00 | 185.00 | 158.84 | 12,768 |
| 2024-03-08 | 184.47 | 185.00 | 184.47 | 185.00 | 158.84 | 12,481 |
| 2024-03-07 | 185.00 | 185.00 | 185.00 | 185.00 | 158.84 | 49,402 |
| 2024-03-06 | 188.59 | 188.59 | 188.59 | 188.59 | 161.92 | 99,694 |
| 2024-03-05 | 183.00 | 183.00 | 183.00 | 183.00 | 157.12 | 780 |
| 2024-03-01 | 183.00 | 183.00 | 183.00 | 183.00 | 157.12 | 4,058 |
| 2024-02-29 | 183.00 | 183.00 | 183.00 | 183.00 | 157.12 | 50,000 |
| 2024-02-26 | 182.21 | 182.21 | 182.21 | 182.21 | 156.44 | 494 |
| 2024-02-23 | 184.25 | 184.25 | 182.21 | 182.21 | 156.44 | 5,866 |
| 2024-02-22 | 182.21 | 182.21 | 182.21 | 182.21 | 156.44 | 3,232 |
| 2024-02-21 | 178.90 | 182.21 | 178.90 | 182.21 | 156.44 | 11,919 |
| 2024-02-20 | 182.21 | 182.21 | 182.21 | 182.21 | 156.44 | 60 |
| 2024-02-19 | 183.99 | 183.99 | 182.21 | 182.21 | 156.44 | 5,829 |
| 2024-02-16 | 182.01 | 182.50 | 182.00 | 182.21 | 156.44 | 46,586 |
| 2024-02-15 | 182.00 | 182.00 | 180.73 | 180.73 | 155.17 | 15,100 |
| 2024-02-13 | 180.73 | 180.73 | 180.73 | 180.73 | 155.17 | 112,512 |
| 2024-02-12 | 180.69 | 180.73 | 180.69 | 180.73 | 155.17 | 104,103 |
| 2024-02-09 | 172.50 | 172.50 | 172.50 | 172.50 | 148.11 | 1,587 |
| 2024-02-07 | 172.50 | 172.50 | 172.50 | 172.50 | 148.11 | 1,370 |
| 2024-02-06 | 176.70 | 176.70 | 172.50 | 172.50 | 148.11 | 14,231 |
| 2024-02-05 | 172.50 | 172.50 | 172.50 | 172.50 | 148.11 | 2,472 |
| 2024-02-02 | 173.00 | 173.00 | 172.50 | 172.50 | 148.11 | 5,000 |
| 2024-02-01 | 172.50 | 172.50 | 172.50 | 172.50 | 148.11 | 40 |
| 2024-01-30 | 172.50 | 172.50 | 172.50 | 172.50 | 148.11 | 3,525 |
| 2024-01-29 | 172.52 | 177.36 | 172.50 | 172.50 | 148.11 | 21,103 |
| 2024-01-25 | 172.50 | 172.50 | 172.50 | 172.50 | 148.11 | 1,573 |
| 2024-01-24 | 175.00 | 175.00 | 172.50 | 172.50 | 148.11 | 23,392 |
| 2024-01-23 | 172.50 | 172.50 | 172.50 | 172.50 | 148.11 | 2,000 |
| 2024-01-22 | 172.50 | 172.50 | 172.50 | 172.50 | 148.11 | 619 |
| 2024-01-19 | 179.90 | 179.90 | 172.50 | 172.50 | 148.11 | 37,708 |
| 2024-01-18 | 172.50 | 172.50 | 172.50 | 172.50 | 148.11 | 2,537 |
| 2024-01-17 | 172.50 | 172.50 | 172.50 | 172.50 | 148.11 | 1,200 |
| 2024-01-15 | 172.50 | 172.50 | 172.50 | 172.50 | 148.11 | 583 |
| 2024-01-12 | 174.80 | 174.80 | 172.50 | 172.50 | 148.11 | 18,127 |
| 2024-01-11 | 176.00 | 176.00 | 172.50 | 172.50 | 148.11 | 15,326 |
| 2024-01-10 | 168.00 | 172.50 | 168.00 | 172.50 | 148.11 | 183,789 |
| 2024-01-09 | 160.89 | 160.89 | 160.89 | 160.89 | 138.14 | 2,657 |
| 2024-01-08 | 160.89 | 160.89 | 160.89 | 160.89 | 138.14 | 80 |
| 2024-01-05 | 157.59 | 160.89 | 157.59 | 160.89 | 138.14 | 81,663 |
| 2024-01-04 | 155.00 | 155.00 | 155.00 | 155.00 | 133.08 | 4,876 |
| 2024-01-03 | 154.00 | 155.00 | 154.00 | 155.00 | 133.08 | 30,000 |
| 2024-01-02 | 155.00 | 155.00 | 155.00 | 155.00 | 133.08 | 58,434 |
| 2023-12-29 | 157.59 | 157.59 | 155.00 | 155.00 | 133.08 | 170,000 |
| 2023-12-28 | 155.00 | 155.00 | 155.00 | 155.00 | 133.08 | 235,350 |
| 2023-12-27 | 147.67 | 152.08 | 147.67 | 150.99 | 129.64 | 36,820 |
| 2023-12-26 | 150.00 | 151.00 | 150.00 | 150.99 | 129.64 | 380,684 |
| 2023-12-21 | 147.55 | 147.55 | 147.55 | 147.55 | 126.68 | 123,952 |
| 2023-12-20 | 144.31 | 144.31 | 144.00 | 144.01 | 123.64 | 119,862 |
| 2023-12-19 | 145.00 | 145.00 | 144.20 | 144.20 | 123.81 | 6,400 |
| 2023-12-15 | 144.20 | 144.20 | 144.20 | 144.20 | 123.81 | 134,162 |
| 2023-12-13 | 139.05 | 139.05 | 139.05 | 139.05 | 119.39 | 126,171 |
| 2023-12-11 | 136.00 | 139.05 | 136.00 | 139.05 | 119.39 | 31,000 |
| 2023-12-07 | 139.05 | 139.05 | 139.05 | 139.05 | 116.13 | 1,400 |
| 2023-12-06 | 139.05 | 139.05 | 139.05 | 139.05 | 116.13 | 531,725 |
| 2023-12-05 | 135.00 | 135.00 | 135.00 | 135.00 | 112.75 | 64,000 |
| 2023-12-04 | 132.80 | 132.82 | 132.80 | 132.82 | 110.93 | 279,728 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 12.6941 CLP |
| 2025-05-19 | 12.5684 CLP |
| 2024-12-11 | 5.9267 CLP |
| 2024-05-17 | 8.8920 CLP |
| 2023-12-11 | 3.7884 CLP |
| 2023-05-19 | 5.6826 CLP |
| 2022-05-12 | 6.8853 CLP |
| 2021-05-11 | 2.9761 CLP |
| 2020-05-18 | 6.5379 CLP |
| 2019-05-13 | 5.4181 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.