Eche Izquierdo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	130.69	130.69	130.69	130.69	109.15	140,741
2023-11-30	126.50	126.50	126.50	126.50	105.65	3,022
2023-11-28	126.49	126.50	126.49	126.50	105.65	160,483
2023-11-27	124.57	124.57	124.57	124.57	104.04	20
2023-11-24	126.20	126.20	124.57	124.57	104.04	15,000
2023-11-22	126.00	126.00	124.57	124.57	104.04	31,039
2023-11-21	123.31	124.57	123.31	124.57	104.04	43,911
2023-11-20	123.15	125.00	123.15	124.57	104.04	236,969
2023-11-17	119.00	119.00	119.00	119.00	99.388	31,333
2023-11-15	119.00	119.00	119.00	119.00	99.388	1,250
2023-11-14	119.00	120.00	119.00	119.00	99.388	634
2023-11-10	119.00	119.00	119.00	119.00	99.388	150
2023-11-09	119.00	119.00	119.00	119.00	99.388	16,368
2023-11-08	119.00	119.00	119.00	119.00	99.388	168,542
2023-11-02	122.25	122.25	119.12	122.25	102.10	18
2023-10-20	122.25	122.25	122.25	122.25	102.10	6,114
2023-10-19	122.25	122.25	122.25	122.25	102.10	10,098
2023-10-18	122.25	122.25	122.25	122.25	102.10	2,049
2023-10-17	122.38	122.38	122.00	122.25	102.10	63,946
2023-10-16	124.53	124.53	122.00	122.08	101.96	235,469
2023-10-13	127.20	130.00	127.20	130.00	108.57	40,045
2023-10-12	130.00	130.00	130.00	130.00	108.57	142,678
2023-10-05	136.55	136.55	136.55	136.55	114.05	3,401
2023-10-04	136.55	136.55	136.55	136.55	114.05	2,038
2023-10-03	136.55	136.55	136.55	136.55	114.05	500
2023-10-02	137.78	140.00	135.21	136.55	114.05	284,399
2023-09-29	137.88	142.56	137.88	142.56	119.06	5,506
2023-09-28	142.56	142.56	142.56	142.56	119.06	158
2023-09-27	142.56	142.56	142.56	142.56	119.06	3,000
2023-09-26	142.56	142.56	142.56	142.56	119.06	29
2023-09-22	142.56	142.56	142.56	142.56	119.06	1,453
2023-09-21	142.56	142.56	142.56	142.56	119.06	16
2023-09-14	142.56	142.56	142.56	142.56	119.06	3,100
2023-09-13	135.94	142.56	135.94	142.56	119.06	14,827
2023-09-12	142.56	142.56	142.56	142.56	119.06	3,378
2023-09-07	142.56	142.56	142.56	142.56	119.06	2,600
2023-09-06	142.56	142.56	142.56	142.56	119.06	126,818
2023-09-05	144.00	144.67	144.00	144.67	120.83	24,214
2023-09-01	145.80	145.80	144.67	144.67	120.83	145,390
2023-08-31	146.61	147.08	146.61	146.89	122.68	249,875
2023-08-28	151.00	151.00	148.00	149.66	124.99	274,357
2023-08-25	148.00	148.00	148.00	148.00	123.61	62,340
2023-08-23	148.02	148.02	148.02	148.02	123.62	2,644
2023-08-18	148.02	148.02	148.02	148.02	123.62	100,000
2023-08-16	151.00	151.00	151.00	151.00	126.11	50
2023-08-11	151.00	151.00	151.00	151.00	126.11	235
2023-08-10	151.00	151.00	151.00	151.00	126.11	1,020
2023-08-09	145.90	151.00	145.90	151.00	126.11	22,731
2023-08-07	151.00	151.00	149.49	151.00	126.11	26,355
2023-08-04	149.49	151.00	149.49	151.00	126.11	8,030
2023-08-03	151.00	151.00	151.00	151.00	126.11	278,604
2023-08-02	151.00	151.00	151.00	151.00	126.11	302,000
2023-08-01	151.00	151.00	151.00	151.00	126.11	118
2023-07-31	146.62	151.00	146.62	151.00	126.11	127,219
2023-07-27	146.62	146.62	146.62	146.62	122.46	1,000
2023-07-26	146.62	146.62	146.62	146.62	122.46	60,000
2023-07-25	145.80	148.00	145.80	148.00	123.61	201,002
2023-07-24	148.00	148.00	148.00	148.00	123.61	60,000
2023-07-20	150.00	150.00	149.97	149.97	125.25	75,599
2023-07-19	151.00	151.00	150.00	150.79	125.94	452,409

← NewerPage 11 of 15 · 889 trading daysOlder →

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.