Eche Izquierdo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	91.000	91.000	91.000	91.000	72.403	1,020
2023-02-22	91.000	91.000	91.000	91.000	72.403	12,049
2023-02-21	91.000	91.000	91.000	91.000	72.403	162,000
2023-02-20	91.170	91.170	89.290	89.290	71.043	20,000
2023-02-17	93.090	93.090	89.290	89.290	71.043	13,027
2023-02-16	89.030	89.290	89.030	89.290	71.043	227,687
2023-02-15	86.020	88.600	86.020	87.290	69.451	408,574
2023-02-14	80.340	83.010	80.340	81.610	64.932	464,873
2023-02-13	73.020	78.000	73.020	74.520	59.291	514,237
2023-02-10	70.690	72.000	70.690	71.340	56.761	499,218
2023-02-09	70.000	70.000	70.000	70.000	55.695	136,000
2023-02-03	69.360	69.360	69.180	69.180	55.042	14,271
2023-01-31	69.180	69.180	69.180	69.180	55.042	7,193
2023-01-30	69.000	69.180	69.000	69.180	55.042	83,945
2023-01-27	69.180	69.180	69.180	69.180	55.042	514,636
2023-01-24	70.350	70.350	70.350	70.350	55.973	839
2023-01-20	70.350	70.350	70.350	70.350	55.973	175,000
2023-01-19	70.000	70.250	69.520	70.000	55.695	70
2023-01-18	69.520	70.000	69.520	70.000	55.695	403,476
2023-01-17	70.000	70.000	70.000	70.000	55.695	431,218
2023-01-16	69.590	70.000	69.590	70.000	55.695	200,000
2023-01-10	69.590	69.590	69.590	69.590	55.369	1,375
2023-01-03	69.590	69.590	69.590	69.590	55.369	2,802
2022-12-30	69.590	69.590	69.590	69.590	55.369	4,000
2022-12-28	69.610	69.610	69.550	69.590	55.369	526,405
2022-12-22	70.000	70.000	69.050	69.050	54.939	14,405
2022-12-21	68.900	70.000	68.900	69.050	54.939	416,198
2022-12-20	68.920	68.920	68.920	68.920	54.836	8,542
2022-12-19	68.920	68.920	68.920	68.920	54.836	190,000
2022-12-15	69.000	69.000	68.940	68.940	54.851	278,697
2022-12-14	70.000	70.000	70.000	70.000	55.695	40
2022-12-13	70.000	70.000	70.000	70.000	55.695	700
2022-12-07	70.000	70.000	70.000	70.000	55.695	200,000
2022-12-01	69.850	69.850	69.850	69.850	55.575	1,020
2022-11-30	69.850	69.850	69.850	69.850	55.575	7,055
2022-11-24	69.850	69.850	69.850	69.850	55.575	6,392
2022-11-23	69.850	69.850	69.850	69.850	55.575	263,185
2022-11-18	69.000	69.850	69.000	69.850	55.575	14,441
2022-11-16	69.850	69.850	69.850	69.850	55.575	99
2022-11-15	69.850	69.850	69.850	69.850	55.575	6,900
2022-11-09	69.680	69.850	69.680	69.850	55.575	232,532
2022-11-08	71.770	71.770	71.770	71.770	57.103	241,609
2022-11-07	75.640	75.640	72.000	73.920	58.814	469,036
2022-11-02	77.680	81.000	77.680	81.000	64.447	24,945
2022-10-20	81.000	81.000	81.000	81.000	64.447	100,000
2022-10-17	84.370	84.370	84.370	84.370	67.128	1
2022-09-28	84.370	84.370	84.370	84.370	67.128	2,371
2022-09-26	81.560	84.370	81.560	84.370	67.128	30,001
2022-09-23	84.370	84.370	84.370	84.370	67.128	3
2022-09-21	84.370	84.370	84.370	84.370	67.128	6,100
2022-09-20	84.370	84.370	84.370	84.370	67.128	1,900
2022-09-14	84.370	84.370	84.370	84.370	67.128	41,772
2022-09-12	84.370	84.370	84.370	84.370	67.128	6,049
2022-09-09	86.900	86.900	84.370	84.370	67.128	246,435
2022-09-08	90.080	90.080	90.080	90.080	71.671	2,251
2022-09-07	90.080	92.940	90.080	90.080	71.671	47,057
2022-09-06	91.270	91.270	89.900	90.080	71.671	268,017
2022-09-05	96.820	97.000	92.000	94.380	75.092	1,217,733
2022-09-02	89.000	92.000	89.000	90.960	72.371	465,977
2022-08-31	87.380	87.380	87.000	87.140	69.332	419,463

← NewerPage 13 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.