Eche Izquierdo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	150.00	151.00	150.00	151.00	126.11	375,000
2023-07-17	151.00	151.00	150.04	150.04	125.31	17,000
2023-07-12	152.45	152.45	150.00	150.04	125.31	574,782
2023-07-11	152.44	152.45	152.44	152.45	127.32	534,390
2023-07-10	148.00	148.00	148.00	148.00	123.61	767
2023-07-07	148.00	148.00	148.00	148.00	123.61	243,906
2023-07-06	146.00	146.00	146.00	146.00	121.94	11,252
2023-07-05	146.00	146.00	146.00	146.00	121.94	2,843
2023-07-04	145.50	146.00	145.50	146.00	121.94	137,827
2023-07-03	143.00	144.70	143.00	144.70	120.85	9,979
2023-06-27	144.70	144.70	144.70	144.70	120.85	103,496
2023-06-22	149.00	149.00	147.47	147.47	123.17	22,990
2023-06-20	147.00	147.47	147.00	147.47	123.17	5,402
2023-06-19	147.47	147.47	147.47	147.47	123.17	1,787
2023-06-16	146.01	148.00	146.01	147.47	123.17	51,027
2023-06-15	146.01	146.01	146.01	146.01	121.95	27
2023-06-14	146.00	146.01	146.00	146.01	121.95	72,957
2023-06-13	139.10	139.10	139.10	139.10	116.17	500
2023-06-09	139.10	139.10	139.10	139.10	116.17	16
2023-06-08	142.72	142.72	139.10	139.10	116.17	50,100
2023-06-07	138.00	143.17	138.00	139.10	116.17	88,502
2023-06-06	129.50	129.61	129.50	129.61	108.25	293,550
2023-06-05	121.55	121.55	121.55	121.55	101.52	1,000
2023-06-02	125.19	125.19	121.55	121.55	101.52	20,074
2023-06-01	121.55	121.55	121.55	121.55	101.52	149,137
2023-05-31	118.00	118.00	118.00	118.00	98.552	13,000
2023-05-30	119.37	119.37	118.00	118.00	98.552	295,643
2023-05-29	114.15	116.00	114.15	116.00	96.882	177,852
2023-05-24	114.00	114.15	114.00	114.15	95.337	150,000
2023-05-23	114.61	114.61	114.61	114.61	95.721	2,340
2023-05-22	110.01	114.61	110.01	114.61	95.721	6,567
2023-05-19	114.67	114.67	114.00	114.61	95.721	92,754
2023-05-18	120.00	120.00	120.00	120.00	95.477	3,038
2023-05-17	120.00	120.00	120.00	120.00	95.477	423,824
2023-05-16	113.31	120.00	113.31	117.35	93.368	430,805
2023-05-12	110.00	110.00	110.00	110.00	87.520	153,006
2023-05-05	108.74	108.74	107.90	107.90	85.850	10,700
2023-05-04	107.90	107.90	107.90	107.90	85.850	416
2023-05-03	107.90	107.90	107.90	107.90	85.850	2,656
2023-05-02	107.90	107.90	107.90	107.90	85.850	197,617
2023-04-28	106.09	106.09	106.09	106.09	84.409	135,626
2023-04-24	103.00	103.00	103.00	103.00	81.951	500
2023-04-21	103.00	103.00	103.00	103.00	81.951	8,873
2023-04-19	103.00	103.00	103.00	103.00	81.951	1,400
2023-04-12	100.30	103.00	100.30	103.00	81.951	558,886
2023-04-11	97.850	97.850	97.850	97.850	77.853	747
2023-04-10	97.850	97.850	97.850	97.850	77.853	7,370
2023-04-04	97.190	97.850	97.190	97.850	77.853	26,000
2023-04-03	97.850	97.850	97.850	97.850	77.853	1,054
2023-03-30	97.850	97.850	97.850	97.850	77.853	182,528
2023-03-29	95.790	95.790	95.000	95.740	76.175	186,087
2023-03-20	92.510	92.510	92.510	92.510	73.605	608
2023-03-17	92.000	93.000	92.000	92.510	73.605	393,433
2023-03-16	91.490	91.490	91.430	91.430	72.745	84,400
2023-03-13	91.700	91.700	91.000	91.240	72.594	124,298
2023-03-10	91.650	91.650	91.650	91.650	72.920	720
2023-03-09	91.650	91.650	91.650	91.650	72.920	1,537
2023-03-07	91.690	91.690	91.650	91.650	72.920	23,818
2023-03-03	91.650	91.650	91.650	91.650	72.920	51
2023-03-02	91.650	91.650	91.650	91.650	72.920	1,017,000

← NewerPage 12 of 15 · 887 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.