Eche Izquierdo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 469.00 | 469.00 | 468.99 | 468.99 | 457.84 | 26,138 |
| 2026-01-16 | 470.00 | 470.00 | 466.00 | 467.90 | 456.78 | 31,588 |
| 2026-01-15 | 466.00 | 466.00 | 466.00 | 466.00 | 454.92 | 34,344 |
| 2026-01-14 | 462.00 | 462.00 | 462.00 | 462.00 | 451.02 | 23,450 |
| 2026-01-13 | 466.00 | 466.00 | 462.50 | 463.11 | 452.10 | 43,732 |
| 2026-01-12 | 462.00 | 462.00 | 461.78 | 461.78 | 450.80 | 17,975 |
| 2026-01-09 | 461.44 | 463.50 | 461.44 | 462.01 | 451.03 | 56,414 |
| 2026-01-08 | 451.00 | 460.10 | 451.00 | 460.00 | 449.07 | 321,117 |
| 2026-01-07 | 455.00 | 455.00 | 450.11 | 452.35 | 441.60 | 27,471 |
| 2026-01-06 | 455.00 | 465.00 | 453.00 | 456.58 | 445.73 | 289,431 |
| 2026-01-05 | 450.00 | 457.99 | 444.67 | 457.99 | 447.10 | 13,215 |
| 2026-01-02 | 458.00 | 458.00 | 450.50 | 457.99 | 447.10 | 16,544 |
| 2025-12-30 | 458.00 | 458.00 | 457.99 | 457.99 | 447.10 | 26,209 |
| 2025-12-29 | 455.00 | 455.00 | 450.10 | 450.10 | 439.40 | 10,500 |
| 2025-12-26 | 450.00 | 450.10 | 450.00 | 450.10 | 439.40 | 11,147 |
| 2025-12-24 | 450.10 | 450.10 | 445.64 | 450.10 | 439.40 | 15,004 |
| 2025-12-23 | 450.10 | 450.10 | 450.00 | 450.10 | 439.40 | 11,944 |
| 2025-12-22 | 450.10 | 450.10 | 450.10 | 450.10 | 439.40 | 13,278 |
| 2025-12-19 | 460.00 | 460.00 | 450.10 | 450.10 | 439.40 | 10,050 |
| 2025-12-18 | 460.00 | 460.00 | 450.10 | 450.10 | 439.40 | 10,434 |
| 2025-12-17 | 452.00 | 452.00 | 450.00 | 450.10 | 439.40 | 10,500 |
| 2025-12-16 | 460.00 | 460.00 | 450.10 | 450.10 | 439.40 | 33,039 |
| 2025-12-15 | 460.00 | 460.00 | 455.35 | 455.82 | 444.99 | 45,000 |
| 2025-12-12 | 450.00 | 450.00 | 449.80 | 449.80 | 439.11 | 30,672 |
| 2025-12-11 | 444.00 | 446.00 | 440.00 | 445.11 | 434.53 | 136,127 |
| 2025-12-10 | 452.00 | 452.00 | 440.00 | 444.23 | 433.67 | 89,588 |
| 2025-12-09 | 451.00 | 458.95 | 451.00 | 458.95 | 448.04 | 16,024 |
| 2025-12-05 | 459.00 | 460.00 | 456.00 | 458.95 | 448.04 | 23,620 |
| 2025-12-04 | 456.00 | 456.00 | 450.00 | 455.14 | 444.32 | 87,328 |
| 2025-12-03 | 464.00 | 464.00 | 456.00 | 460.40 | 449.46 | 17,860 |
| 2025-12-02 | 464.00 | 464.00 | 463.98 | 463.98 | 452.95 | 11,500 |
| 2025-12-01 | 460.00 | 465.00 | 460.00 | 463.98 | 452.95 | 17,534 |
| 2025-11-28 | 465.00 | 465.00 | 465.00 | 465.00 | 453.95 | 14,658 |
| 2025-11-27 | 472.00 | 472.00 | 465.00 | 465.00 | 453.95 | 42,920 |
| 2025-11-26 | 469.25 | 469.25 | 465.00 | 465.00 | 453.95 | 37,210 |
| 2025-11-25 | 460.00 | 468.00 | 456.32 | 460.30 | 449.36 | 24,954 |
| 2025-11-24 | 468.00 | 472.43 | 465.00 | 472.43 | 461.20 | 15,991 |
| 2025-11-21 | 469.99 | 472.43 | 469.99 | 472.43 | 461.20 | 15,225 |
| 2025-11-20 | 465.70 | 472.43 | 465.70 | 472.43 | 461.20 | 5,900 |
| 2025-11-19 | 470.00 | 474.00 | 470.00 | 472.43 | 461.20 | 44,894 |
| 2025-11-18 | 465.61 | 470.00 | 461.00 | 465.61 | 454.54 | 13 |
| 2025-11-17 | 465.61 | 465.61 | 465.60 | 465.61 | 454.54 | 24,261 |
| 2025-11-14 | 455.00 | 461.00 | 455.00 | 461.00 | 450.04 | 35,051 |
| 2025-11-13 | 479.00 | 479.00 | 452.43 | 459.11 | 448.20 | 89,506 |
| 2025-11-12 | 479.00 | 479.00 | 468.00 | 469.45 | 458.29 | 91,726 |
| 2025-11-11 | 470.00 | 480.00 | 468.94 | 470.22 | 459.04 | 32,048 |
| 2025-11-10 | 434.00 | 470.00 | 434.00 | 452.47 | 441.72 | 111,840 |
| 2025-11-07 | 410.00 | 429.00 | 410.00 | 428.28 | 418.10 | 42,090 |
| 2025-11-06 | 409.69 | 409.69 | 403.00 | 406.51 | 396.85 | 98,611 |
| 2025-11-05 | 395.99 | 398.06 | 395.99 | 397.03 | 387.59 | 103,336 |
| 2025-11-04 | 384.40 | 384.40 | 384.40 | 384.40 | 375.26 | 1,901 |
| 2025-11-03 | 392.01 | 392.01 | 384.40 | 384.40 | 375.26 | 5,629 |
| 2025-10-30 | 384.00 | 385.00 | 384.00 | 384.40 | 375.26 | 53,607 |
| 2025-10-29 | 382.30 | 382.30 | 380.37 | 380.37 | 371.33 | 12,078 |
| 2025-10-28 | 380.99 | 380.99 | 380.37 | 380.37 | 371.33 | 7,112 |
| 2025-10-27 | 380.10 | 380.37 | 380.10 | 380.37 | 371.33 | 6,559 |
| 2025-10-24 | 380.37 | 381.99 | 375.30 | 380.37 | 371.33 | 142 |
| 2025-10-23 | 385.00 | 385.00 | 380.00 | 380.37 | 371.33 | 34,462 |
| 2025-10-22 | 366.02 | 378.00 | 366.01 | 374.81 | 365.90 | 105,727 |
| 2025-10-21 | 374.00 | 374.00 | 368.18 | 368.18 | 359.43 | 10,767 |
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.