Eche Izquierdo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 272.82 | 278.13 | 272.82 | 278.13 | 259.87 | 5,017 |
| 2025-04-14 | 277.00 | 278.13 | 277.00 | 278.13 | 259.87 | 6,348 |
| 2025-04-11 | 280.00 | 280.00 | 276.70 | 278.13 | 259.87 | 18,646 |
| 2025-04-10 | 278.00 | 278.50 | 278.00 | 278.13 | 259.87 | 33,360 |
| 2025-04-09 | 272.34 | 280.00 | 272.34 | 274.04 | 256.05 | 152,579 |
| 2025-04-08 | 274.00 | 275.00 | 270.00 | 272.35 | 254.47 | 159,338 |
| 2025-04-07 | 263.00 | 268.00 | 254.99 | 266.44 | 248.95 | 702,915 |
| 2025-04-04 | 282.53 | 282.54 | 282.53 | 282.53 | 263.98 | 84,213 |
| 2025-04-03 | 291.00 | 291.61 | 287.00 | 291.61 | 272.47 | 16,964 |
| 2025-04-02 | 291.30 | 294.80 | 290.00 | 291.61 | 272.47 | 88,628 |
| 2025-04-01 | 295.00 | 295.00 | 287.38 | 288.59 | 269.65 | 148,636 |
| 2025-03-31 | 285.00 | 290.00 | 285.00 | 289.99 | 270.95 | 130,134 |
| 2025-03-28 | 280.00 | 280.50 | 280.00 | 280.50 | 262.09 | 118,387 |
| 2025-03-27 | 280.05 | 280.05 | 279.90 | 280.04 | 261.66 | 24,764 |
| 2025-03-26 | 272.02 | 280.04 | 272.02 | 280.04 | 261.66 | 271,164 |
| 2025-03-25 | 258.53 | 265.11 | 258.53 | 263.91 | 246.59 | 37,253 |
| 2025-03-24 | 251.00 | 251.39 | 251.00 | 251.39 | 234.89 | 82,489 |
| 2025-03-21 | 242.50 | 242.50 | 242.50 | 242.50 | 226.58 | 89,905 |
| 2025-03-20 | 235.50 | 238.00 | 235.50 | 237.10 | 221.54 | 47,051 |
| 2025-03-19 | 236.00 | 240.99 | 236.00 | 237.21 | 221.64 | 33,845 |
| 2025-03-18 | 230.00 | 240.00 | 230.00 | 230.10 | 215.00 | 186,200 |
| 2025-03-17 | 240.02 | 240.02 | 240.02 | 240.02 | 224.26 | 2,462 |
| 2025-03-14 | 240.02 | 240.02 | 240.02 | 240.02 | 224.26 | 2,150 |
| 2025-03-13 | 240.02 | 240.02 | 240.02 | 240.02 | 224.26 | 4,124 |
| 2025-03-11 | 240.78 | 240.78 | 240.00 | 240.02 | 224.26 | 55,055 |
| 2025-03-10 | 232.00 | 243.79 | 232.00 | 240.78 | 224.97 | 118,329 |
| 2025-03-07 | 220.00 | 236.79 | 220.00 | 229.42 | 214.36 | 170,962 |
| 2025-03-04 | 219.00 | 219.00 | 219.00 | 219.00 | 204.62 | 1,000 |
| 2025-03-03 | 219.00 | 219.00 | 219.00 | 219.00 | 204.62 | 1,004 |
| 2025-02-28 | 219.00 | 219.00 | 219.00 | 219.00 | 204.62 | 81,418 |
| 2025-02-21 | 223.50 | 223.50 | 223.50 | 223.50 | 208.83 | 1,108 |
| 2025-02-19 | 223.50 | 223.50 | 223.50 | 223.50 | 208.83 | 10,000 |
| 2025-02-18 | 225.57 | 225.57 | 223.50 | 223.50 | 208.83 | 8,685 |
| 2025-02-14 | 221.00 | 223.50 | 221.00 | 223.50 | 208.83 | 7,156 |
| 2025-02-13 | 224.00 | 224.00 | 223.50 | 223.50 | 208.83 | 10,656 |
| 2025-02-12 | 223.50 | 223.50 | 223.50 | 223.50 | 208.83 | 36,002 |
| 2025-02-11 | 221.00 | 221.00 | 220.00 | 220.44 | 205.97 | 198,692 |
| 2025-02-10 | 206.00 | 215.01 | 206.00 | 215.01 | 200.90 | 409,157 |
| 2025-02-07 | 200.00 | 200.00 | 200.00 | 200.00 | 186.87 | 63,470 |
| 2025-02-06 | 195.00 | 195.00 | 195.00 | 195.00 | 182.20 | 112,046 |
| 2025-02-04 | 195.00 | 195.00 | 195.00 | 195.00 | 182.20 | 1,628 |
| 2025-02-03 | 195.00 | 195.00 | 195.00 | 195.00 | 182.20 | 153,618 |
| 2025-01-31 | 194.35 | 197.20 | 194.35 | 194.83 | 182.04 | 293,704 |
| 2025-01-30 | 188.69 | 188.69 | 188.50 | 188.50 | 176.13 | 7,783,895 |
| 2025-01-29 | 191.45 | 191.45 | 191.45 | 191.45 | 178.88 | 6,019 |
| 2025-01-28 | 191.45 | 191.45 | 191.45 | 191.45 | 178.88 | 27,447 |
| 2025-01-27 | 191.45 | 191.45 | 191.45 | 191.45 | 178.88 | 47,036 |
| 2025-01-24 | 191.59 | 191.59 | 191.59 | 191.59 | 179.01 | 4,940 |
| 2025-01-23 | 191.59 | 191.59 | 191.59 | 191.59 | 179.01 | 200,546 |
| 2025-01-22 | 186.00 | 186.05 | 186.00 | 186.05 | 173.84 | 104,244 |
| 2025-01-16 | 179.69 | 180.00 | 179.69 | 180.00 | 168.18 | 10,000 |
| 2025-01-09 | 185.00 | 185.00 | 180.00 | 180.00 | 168.18 | 31,451 |
| 2025-01-08 | 180.00 | 180.00 | 180.00 | 180.00 | 168.18 | 145,216 |
| 2025-01-07 | 172.00 | 175.00 | 172.00 | 175.00 | 163.51 | 145,951 |
| 2025-01-06 | 171.00 | 171.00 | 171.00 | 171.00 | 159.77 | 149,775 |
| 2025-01-03 | 168.00 | 168.50 | 166.85 | 166.85 | 155.90 | 20,950 |
| 2025-01-02 | 166.85 | 166.85 | 166.85 | 166.85 | 155.90 | 115,139 |
| 2024-12-30 | 167.69 | 167.69 | 167.69 | 167.69 | 156.68 | 111,088 |
| 2024-12-26 | 164.08 | 166.69 | 164.08 | 164.85 | 154.03 | 131,717 |
| 2024-12-24 | 164.08 | 168.00 | 164.08 | 167.12 | 156.15 | 56,504 |
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.