Eche Izquierdo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 117.99 | 117.99 | 117.99 | 117.99 | 87.537 | 130,000 |
| 2022-01-24 | 118.46 | 120.00 | 117.50 | 117.50 | 87.174 | 163,990 |
| 2022-01-21 | 112.60 | 116.00 | 112.60 | 113.87 | 84.481 | 72,586 |
| 2022-01-20 | 111.25 | 112.25 | 110.00 | 110.09 | 81.676 | 343,903 |
| 2022-01-19 | 108.10 | 108.10 | 108.10 | 108.10 | 80.200 | 143,925 |
| 2022-01-14 | 107.39 | 107.40 | 107.39 | 107.40 | 79.681 | 202,177 |
| 2022-01-13 | 105.50 | 106.84 | 105.00 | 105.77 | 78.471 | 71,300 |
| 2022-01-12 | 106.85 | 106.85 | 103.72 | 103.72 | 76.950 | 233,605 |
| 2022-01-04 | 106.77 | 106.77 | 106.59 | 106.59 | 79.080 | 10,000 |
| 2021-12-29 | 106.80 | 106.80 | 106.59 | 106.59 | 79.080 | 80,000 |
| 2021-12-28 | 106.88 | 106.88 | 106.88 | 106.88 | 79.295 | 50 |
| 2021-12-27 | 105.00 | 109.18 | 105.00 | 106.88 | 79.295 | 175,000 |
| 2021-12-24 | 103.50 | 103.50 | 103.50 | 103.50 | 76.787 | 150,000 |
| 2021-12-23 | 103.84 | 103.84 | 103.60 | 103.84 | 77.039 | 28,043 |
| 2021-12-22 | 103.80 | 103.84 | 103.80 | 103.84 | 77.039 | 112,054 |
| 2021-12-21 | 111.00 | 111.00 | 111.00 | 111.00 | 82.351 | 1,093 |
| 2021-12-20 | 102.00 | 111.00 | 102.00 | 111.00 | 82.351 | 60,562 |
| 2021-12-16 | 111.00 | 111.00 | 111.00 | 111.00 | 82.351 | 120,000 |
| 2021-12-15 | 108.15 | 108.15 | 108.15 | 108.15 | 80.237 | 100,000 |
| 2021-12-14 | 113.76 | 113.76 | 113.76 | 113.76 | 84.399 | 7,070 |
| 2021-12-10 | 113.76 | 113.76 | 113.76 | 113.76 | 84.399 | 1,000 |
| 2021-12-09 | 111.66 | 113.76 | 111.66 | 113.76 | 84.399 | 14,000 |
| 2021-12-07 | 113.00 | 115.20 | 113.00 | 113.76 | 84.399 | 78,400 |
| 2021-12-02 | 111.00 | 111.00 | 111.00 | 111.00 | 82.351 | 56,000 |
| 2021-12-01 | 113.60 | 113.60 | 109.72 | 109.72 | 81.402 | 114,152 |
| 2021-11-29 | 121.02 | 121.02 | 121.02 | 121.02 | 89.785 | 2,643 |
| 2021-11-24 | 121.02 | 121.02 | 121.02 | 121.02 | 89.785 | 68,085 |
| 2021-11-23 | 125.59 | 125.59 | 125.59 | 125.59 | 93.176 | 2,000 |
| 2021-11-22 | 125.59 | 125.59 | 125.59 | 125.59 | 93.176 | 210,884 |
| 2021-11-17 | 115.54 | 115.54 | 115.54 | 115.54 | 85.720 | 2,000 |
| 2021-11-16 | 115.54 | 115.54 | 115.54 | 115.54 | 85.720 | 67,414 |
| 2021-11-15 | 118.65 | 118.65 | 118.60 | 118.65 | 88.027 | 137,317 |
| 2021-11-12 | 122.00 | 122.00 | 122.00 | 122.00 | 90.512 | 125,104 |
| 2021-11-11 | 122.80 | 124.00 | 122.80 | 124.00 | 91.996 | 10,000 |
| 2021-11-09 | 124.00 | 124.00 | 124.00 | 124.00 | 91.996 | 87,866 |
| 2021-11-08 | 123.07 | 123.13 | 121.85 | 122.96 | 91.225 | 126,000 |
| 2021-11-05 | 118.83 | 119.99 | 118.83 | 119.42 | 88.598 | 51,741 |
| 2021-11-04 | 115.00 | 116.30 | 115.00 | 116.30 | 86.284 | 199,865 |
| 2021-11-02 | 110.00 | 112.77 | 110.00 | 111.48 | 82.708 | 97,932 |
| 2021-10-29 | 107.54 | 107.54 | 107.54 | 107.54 | 79.785 | 136,244 |
| 2021-10-28 | 107.41 | 107.55 | 107.41 | 107.54 | 79.785 | 176,435 |
| 2021-10-27 | 106.81 | 106.81 | 102.92 | 106.10 | 78.716 | 269,368 |
| 2021-10-26 | 105.59 | 111.60 | 105.59 | 109.70 | 81.387 | 384,388 |
| 2021-10-22 | 100.94 | 100.94 | 100.94 | 100.94 | 74.888 | 299,949 |
| 2021-10-21 | 93.750 | 99.000 | 93.750 | 98.310 | 72.937 | 410,351 |
| 2021-10-20 | 88.990 | 93.000 | 88.990 | 93.000 | 68.997 | 740,285 |
| 2021-10-19 | 88.990 | 89.320 | 88.990 | 89.320 | 66.267 | 23,783 |
← NewerPage 15 of 15 · 887 trading days
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.