Eche Izquierdo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 539.98 | 539.99 | 539.98 | 539.99 | 539.99 | 55,000 |
| 2026-07-21 | 539.99 | 539.99 | 539.99 | 539.99 | 539.99 | 56,841 |
| 2026-07-20 | 540.00 | 541.00 | 539.99 | 539.99 | 539.99 | 69,781 |
| 2026-07-17 | 535.00 | 538.00 | 535.00 | 535.18 | 535.18 | 58,770 |
| 2026-07-15 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 57,176 |
| 2026-07-14 | 539.90 | 539.90 | 539.80 | 539.89 | 539.89 | 245,197 |
| 2026-07-13 | 545.00 | 549.00 | 536.90 | 539.11 | 539.11 | 209,354 |
| 2026-07-10 | 540.00 | 540.00 | 535.00 | 539.55 | 539.55 | 220,845 |
| 2026-07-09 | 532.36 | 560.00 | 532.36 | 540.00 | 540.00 | 752,287 |
| 2026-07-08 | 539.47 | 540.00 | 530.00 | 532.36 | 532.36 | 133,028 |
| 2026-07-07 | 500.00 | 540.00 | 500.00 | 539.47 | 539.47 | 43,967,969 |
| 2026-07-06 | 595.00 | 606.00 | 595.00 | 605.00 | 605.00 | 49,959 |
| 2026-07-03 | 600.00 | 600.00 | 596.00 | 597.89 | 597.89 | 75,031 |
| 2026-07-02 | 599.90 | 600.00 | 595.00 | 595.00 | 595.00 | 60,358 |
| 2026-07-01 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 502,763 |
| 2026-06-30 | 593.00 | 593.00 | 587.39 | 589.88 | 589.88 | 47,952 |
| 2026-06-26 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 53,230 |
| 2026-06-25 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 32 |
| 2026-06-24 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 43,660 |
| 2026-06-22 | 589.16 | 589.16 | 589.16 | 589.16 | 589.16 | 37,210 |
| 2026-06-19 | 585.00 | 585.00 | 573.00 | 581.34 | 581.34 | 66,103 |
| 2026-06-18 | 585.03 | 585.04 | 585.03 | 585.04 | 585.04 | 35,087 |
| 2026-06-17 | 578.65 | 578.65 | 578.00 | 578.40 | 578.40 | 82,002 |
| 2026-06-16 | 570.00 | 586.07 | 570.00 | 586.07 | 586.07 | 37,029 |
| 2026-06-15 | 569.20 | 575.00 | 569.20 | 574.19 | 574.19 | 41,517 |
| 2026-06-12 | 559.00 | 565.00 | 559.00 | 565.00 | 565.00 | 1,121,886 |
| 2026-06-11 | 555.35 | 569.20 | 555.00 | 559.07 | 559.07 | 88,738 |
| 2026-06-10 | 569.00 | 569.00 | 555.35 | 561.55 | 561.55 | 75,644 |
| 2026-06-09 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 38,002 |
| 2026-06-08 | 570.00 | 570.00 | 569.00 | 569.00 | 569.00 | 55,836 |
| 2026-06-05 | 569.00 | 570.00 | 569.00 | 569.20 | 569.20 | 38,051 |
| 2026-06-04 | 569.00 | 570.00 | 565.00 | 569.47 | 569.47 | 62,885 |
| 2026-06-03 | 575.00 | 577.00 | 565.06 | 569.41 | 569.41 | 86,371 |
| 2026-06-02 | 560.00 | 560.04 | 560.00 | 560.04 | 560.04 | 38,000 |
| 2026-06-01 | 559.90 | 559.90 | 559.90 | 559.90 | 559.90 | 39,583 |
| 2026-05-29 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 38,000 |
| 2026-05-28 | 550.11 | 550.11 | 546.00 | 550.11 | 550.11 | 2 |
| 2026-05-27 | 550.00 | 555.00 | 547.58 | 550.11 | 550.11 | 48,621 |
| 2026-05-26 | 548.00 | 548.00 | 546.76 | 546.76 | 546.76 | 14,009 |
| 2026-05-25 | 538.00 | 547.00 | 538.00 | 546.76 | 546.76 | 45,842 |
| 2026-05-22 | 535.00 | 535.00 | 534.07 | 534.07 | 534.07 | 1,933 |
| 2026-05-20 | 534.07 | 534.07 | 534.07 | 534.07 | 534.07 | 1,371 |
| 2026-05-19 | 534.00 | 536.00 | 534.00 | 534.07 | 521.38 | 620,300 |
| 2026-05-18 | 529.99 | 529.99 | 529.99 | 529.99 | 517.39 | 40,002 |
| 2026-05-15 | 519.12 | 519.12 | 518.00 | 518.00 | 505.69 | 126,449 |
| 2026-05-14 | 514.00 | 520.00 | 514.00 | 520.00 | 507.64 | 29,478 |
| 2026-05-13 | 515.00 | 515.00 | 515.00 | 515.00 | 502.76 | 980,874 |
| 2026-05-12 | 512.00 | 512.00 | 502.15 | 512.00 | 499.83 | 52,906 |
| 2026-05-11 | 502.10 | 502.10 | 502.10 | 502.10 | 490.17 | 228 |
| 2026-05-08 | 502.10 | 502.10 | 502.10 | 502.10 | 490.17 | 294 |
| 2026-05-07 | 502.10 | 502.10 | 502.10 | 502.10 | 490.17 | 700 |
| 2026-05-06 | 502.10 | 510.00 | 502.10 | 502.10 | 490.17 | 120 |
| 2026-05-05 | 502.10 | 504.00 | 502.00 | 502.10 | 490.17 | 77,042 |
| 2026-05-04 | 491.10 | 491.10 | 491.10 | 491.10 | 479.43 | 198 |
| 2026-04-30 | 488.36 | 498.90 | 488.36 | 491.10 | 479.43 | 102,022 |
| 2026-04-29 | 499.00 | 499.00 | 488.32 | 488.32 | 476.71 | 8,024 |
| 2026-04-28 | 500.00 | 500.00 | 488.32 | 488.32 | 476.71 | 4,013 |
| 2026-04-27 | 488.05 | 488.32 | 488.05 | 488.32 | 476.71 | 26,043 |
| 2026-04-23 | 489.00 | 490.00 | 489.00 | 490.00 | 478.35 | 99,583 |
| 2026-04-22 | 489.00 | 489.00 | 489.00 | 489.00 | 477.38 | 40,934 |
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.