Eche Izquierdo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 367.00 | 371.00 | 363.12 | 368.18 | 359.43 | 33,900 |
| 2025-10-16 | 380.00 | 380.00 | 370.88 | 371.00 | 362.18 | 56,067 |
| 2025-10-15 | 373.00 | 382.95 | 373.00 | 382.95 | 373.85 | 11,737 |
| 2025-10-14 | 378.99 | 382.95 | 378.99 | 382.95 | 373.85 | 12,031 |
| 2025-10-13 | 377.99 | 382.95 | 377.99 | 382.95 | 373.85 | 11,009 |
| 2025-10-10 | 380.00 | 382.95 | 380.00 | 382.95 | 373.85 | 11,780 |
| 2025-10-09 | 380.00 | 382.95 | 380.00 | 382.95 | 373.85 | 11,000 |
| 2025-10-08 | 380.00 | 382.95 | 380.00 | 382.95 | 373.85 | 12,139 |
| 2025-10-07 | 380.00 | 382.95 | 380.00 | 382.95 | 373.85 | 11,003 |
| 2025-10-06 | 380.00 | 382.95 | 380.00 | 382.95 | 373.85 | 12,000 |
| 2025-10-03 | 375.00 | 382.95 | 371.00 | 382.95 | 373.85 | 16,461 |
| 2025-10-02 | 379.99 | 382.95 | 371.00 | 382.95 | 373.85 | 16,155 |
| 2025-10-01 | 379.00 | 382.95 | 379.00 | 382.95 | 373.85 | 17,329 |
| 2025-09-30 | 381.79 | 383.00 | 379.00 | 382.95 | 373.85 | 261,820 |
| 2025-09-29 | 379.99 | 384.00 | 379.99 | 384.00 | 374.87 | 12,000 |
| 2025-09-26 | 375.00 | 384.00 | 372.82 | 384.00 | 374.87 | 18,145 |
| 2025-09-25 | 379.99 | 384.00 | 379.99 | 384.00 | 374.87 | 17,001 |
| 2025-09-24 | 384.00 | 384.00 | 384.00 | 384.00 | 374.87 | 26,246 |
| 2025-09-23 | 387.99 | 389.00 | 387.99 | 389.00 | 379.75 | 13,533 |
| 2025-09-22 | 388.99 | 389.00 | 388.99 | 389.00 | 379.75 | 16,016 |
| 2025-09-17 | 388.99 | 389.00 | 388.99 | 389.00 | 379.75 | 13,008 |
| 2025-09-16 | 389.00 | 389.00 | 389.00 | 389.00 | 379.75 | 101,979 |
| 2025-09-15 | 388.17 | 388.17 | 388.17 | 388.17 | 378.94 | 13,178 |
| 2025-09-12 | 388.91 | 388.91 | 384.01 | 388.17 | 378.94 | 33,201 |
| 2025-09-11 | 388.00 | 390.00 | 388.00 | 388.91 | 379.67 | 27,441 |
| 2025-09-10 | 389.00 | 390.00 | 385.00 | 385.00 | 375.85 | 64,372 |
| 2025-09-09 | 395.50 | 400.00 | 395.50 | 400.00 | 390.49 | 14,663 |
| 2025-09-08 | 399.50 | 400.00 | 399.50 | 400.00 | 390.49 | 32,672 |
| 2025-09-05 | 391.00 | 450.00 | 391.00 | 406.98 | 397.31 | 231,686 |
| 2025-09-04 | 341.00 | 390.00 | 341.00 | 364.05 | 355.40 | 164,028 |
| 2025-09-03 | 337.10 | 337.10 | 336.99 | 336.99 | 328.98 | 56,126 |
| 2025-09-02 | 328.16 | 337.25 | 328.16 | 337.10 | 329.09 | 78,870 |
| 2025-09-01 | 335.00 | 335.00 | 330.00 | 331.26 | 323.39 | 41,839 |
| 2025-08-29 | 312.00 | 335.00 | 312.00 | 323.91 | 316.21 | 300,014 |
| 2025-08-28 | 303.85 | 320.00 | 303.85 | 312.29 | 304.87 | 144,147 |
| 2025-08-27 | 290.46 | 300.00 | 290.46 | 293.43 | 286.46 | 185,082 |
| 2025-08-26 | 297.19 | 297.19 | 297.19 | 297.19 | 290.13 | 1,034 |
| 2025-08-25 | 291.50 | 297.19 | 291.49 | 297.19 | 290.13 | 26,677 |
| 2025-08-22 | 297.19 | 297.19 | 297.19 | 297.19 | 290.13 | 500 |
| 2025-08-19 | 299.00 | 299.00 | 297.00 | 297.19 | 290.13 | 27,318 |
| 2025-08-18 | 297.00 | 297.00 | 290.00 | 290.00 | 283.11 | 9,495 |
| 2025-08-14 | 286.00 | 290.00 | 286.00 | 290.00 | 283.11 | 461,832 |
| 2025-08-13 | 277.00 | 285.00 | 277.00 | 285.00 | 278.23 | 73,194 |
| 2025-08-11 | 279.50 | 279.50 | 279.50 | 279.50 | 272.86 | 1,300 |
| 2025-08-08 | 279.50 | 279.50 | 279.50 | 279.50 | 272.86 | 628 |
| 2025-08-07 | 283.00 | 283.00 | 279.50 | 279.50 | 272.86 | 11,000 |
| 2025-08-06 | 279.50 | 279.50 | 279.50 | 279.50 | 272.86 | 45,000 |
| 2025-08-05 | 279.38 | 279.38 | 279.38 | 279.38 | 272.74 | 9 |
| 2025-08-04 | 279.38 | 279.38 | 279.38 | 279.38 | 272.74 | 5,504 |
| 2025-07-31 | 279.38 | 279.38 | 279.38 | 279.38 | 272.74 | 750 |
| 2025-07-30 | 280.00 | 280.00 | 279.38 | 279.38 | 272.74 | 7,002 |
| 2025-07-29 | 279.38 | 279.38 | 279.38 | 279.38 | 272.74 | 124,905 |
| 2025-07-28 | 287.98 | 287.98 | 276.73 | 279.38 | 272.74 | 92,000 |
| 2025-07-25 | 285.99 | 289.92 | 281.00 | 289.92 | 283.03 | 17,150 |
| 2025-07-24 | 288.00 | 289.92 | 288.00 | 289.92 | 283.03 | 13,254 |
| 2025-07-23 | 288.79 | 289.92 | 288.79 | 289.92 | 283.03 | 13,000 |
| 2025-07-22 | 289.91 | 289.92 | 289.91 | 289.92 | 283.03 | 13,505 |
| 2025-07-21 | 289.96 | 289.96 | 289.92 | 289.92 | 283.03 | 13,000 |
| 2025-07-18 | 280.00 | 289.92 | 280.00 | 289.92 | 283.03 | 13,000 |
| 2025-07-17 | 287.98 | 289.92 | 287.98 | 289.92 | 283.03 | 17,715 |
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.