Eche Izquierdo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 482.00 | 493.37 | 482.00 | 493.37 | 481.64 | 108,838 |
| 2026-04-20 | 486.00 | 486.00 | 486.00 | 486.00 | 474.45 | 25,020 |
| 2026-04-17 | 494.02 | 494.02 | 494.02 | 494.02 | 482.28 | 70 |
| 2026-04-16 | 494.00 | 494.02 | 494.00 | 494.02 | 482.28 | 10,721 |
| 2026-04-15 | 494.00 | 494.42 | 494.00 | 494.02 | 482.28 | 206,419 |
| 2026-04-14 | 480.00 | 493.00 | 480.00 | 493.00 | 481.28 | 221,355 |
| 2026-04-13 | 471.01 | 471.01 | 471.01 | 471.01 | 459.81 | 25,000 |
| 2026-04-10 | 490.00 | 490.18 | 490.00 | 490.18 | 478.53 | 28,208 |
| 2026-04-09 | 493.05 | 493.05 | 490.00 | 490.10 | 478.45 | 558,005 |
| 2026-04-08 | 482.00 | 490.00 | 482.00 | 490.00 | 478.35 | 208,493 |
| 2026-04-07 | 485.00 | 492.00 | 485.00 | 490.00 | 478.35 | 230,453 |
| 2026-04-06 | 487.00 | 491.00 | 486.01 | 490.99 | 479.32 | 286,948 |
| 2026-04-02 | 491.31 | 491.31 | 491.31 | 491.31 | 479.63 | 20,000 |
| 2026-04-01 | 489.00 | 489.00 | 488.99 | 488.99 | 477.37 | 21,627 |
| 2026-03-31 | 474.00 | 479.99 | 470.00 | 477.01 | 465.67 | 131,958 |
| 2026-03-30 | 466.00 | 473.99 | 466.00 | 473.99 | 462.72 | 127,410 |
| 2026-03-27 | 468.90 | 471.00 | 466.00 | 470.94 | 459.75 | 1,100,576 |
| 2026-03-26 | 470.00 | 470.00 | 470.00 | 470.00 | 458.83 | 20,000 |
| 2026-03-25 | 470.00 | 474.00 | 470.00 | 470.05 | 458.88 | 1,134,529 |
| 2026-03-24 | 455.00 | 468.00 | 455.00 | 465.00 | 453.95 | 204,860 |
| 2026-03-23 | 460.00 | 460.00 | 460.00 | 460.00 | 449.07 | 1,725,019 |
| 2026-03-20 | 458.99 | 460.00 | 458.99 | 460.00 | 449.07 | 998,440 |
| 2026-03-19 | 460.00 | 465.14 | 460.00 | 465.14 | 454.08 | 14,364 |
| 2026-03-18 | 458.00 | 466.00 | 451.44 | 465.14 | 454.08 | 188,454 |
| 2026-03-17 | 464.80 | 464.80 | 451.16 | 460.01 | 449.08 | 144,984 |
| 2026-03-16 | 460.00 | 466.00 | 460.00 | 464.33 | 453.29 | 102,000 |
| 2026-03-13 | 459.00 | 459.00 | 447.00 | 447.00 | 436.38 | 512,000 |
| 2026-03-12 | 452.00 | 458.00 | 446.05 | 446.05 | 435.45 | 12,000 |
| 2026-03-11 | 450.00 | 450.00 | 446.05 | 446.05 | 435.45 | 13,132 |
| 2026-03-10 | 446.00 | 446.05 | 446.00 | 446.05 | 435.45 | 7,501 |
| 2026-03-09 | 445.99 | 446.05 | 445.99 | 446.05 | 435.45 | 8,920 |
| 2026-03-06 | 446.05 | 446.05 | 446.05 | 446.05 | 435.45 | 3 |
| 2026-03-05 | 446.05 | 446.05 | 446.05 | 446.05 | 435.45 | 3,166 |
| 2026-03-04 | 446.05 | 450.00 | 446.00 | 446.05 | 435.45 | 1,000 |
| 2026-03-03 | 448.55 | 448.55 | 440.00 | 446.05 | 435.45 | 18,107 |
| 2026-02-27 | 462.00 | 462.00 | 462.00 | 462.00 | 451.02 | 22,000 |
| 2026-02-24 | 457.62 | 467.50 | 454.00 | 457.62 | 446.74 | 2,831 |
| 2026-02-23 | 457.53 | 457.62 | 457.53 | 457.62 | 446.74 | 28,938 |
| 2026-02-20 | 465.36 | 465.36 | 465.36 | 465.36 | 454.30 | 1,201 |
| 2026-02-19 | 465.36 | 465.36 | 465.36 | 465.36 | 454.30 | 1,012 |
| 2026-02-18 | 465.36 | 465.36 | 465.36 | 465.36 | 454.30 | 595 |
| 2026-02-16 | 465.36 | 465.36 | 465.36 | 465.36 | 454.30 | 757 |
| 2026-02-13 | 465.36 | 465.36 | 465.36 | 465.36 | 454.30 | 3,757 |
| 2026-02-12 | 465.00 | 470.00 | 465.00 | 465.36 | 454.30 | 29,657 |
| 2026-02-11 | 469.00 | 469.99 | 469.00 | 469.99 | 458.82 | 14,264 |
| 2026-02-10 | 472.00 | 472.00 | 469.99 | 469.99 | 458.82 | 342,488 |
| 2026-02-09 | 470.00 | 470.00 | 470.00 | 470.00 | 458.83 | 712 |
| 2026-02-05 | 471.00 | 471.00 | 470.00 | 470.00 | 458.83 | 10,002 |
| 2026-02-04 | 470.00 | 470.00 | 470.00 | 470.00 | 458.83 | 500 |
| 2026-02-03 | 470.00 | 470.00 | 469.99 | 470.00 | 458.83 | 946,606 |
| 2026-02-02 | 468.00 | 468.00 | 455.35 | 466.00 | 454.92 | 1,198,121 |
| 2026-01-30 | 470.00 | 470.00 | 465.78 | 465.78 | 454.71 | 10,000 |
| 2026-01-29 | 465.50 | 470.00 | 465.50 | 465.78 | 454.71 | 37,870 |
| 2026-01-28 | 469.00 | 469.00 | 466.00 | 467.60 | 456.49 | 18,381 |
| 2026-01-27 | 465.00 | 468.00 | 465.00 | 466.01 | 454.93 | 42,289 |
| 2026-01-26 | 468.51 | 468.51 | 468.49 | 468.49 | 457.35 | 118,572 |
| 2026-01-23 | 468.00 | 473.00 | 467.00 | 468.68 | 457.54 | 25,957 |
| 2026-01-22 | 467.00 | 468.00 | 467.00 | 467.00 | 455.90 | 181,649 |
| 2026-01-21 | 465.50 | 465.50 | 465.50 | 465.50 | 454.44 | 10,712 |
| 2026-01-20 | 465.00 | 465.51 | 464.09 | 465.50 | 454.44 | 198,303 |
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.