Eche Izquierdo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | 165.00 | 167.00 | 165.00 | 165.51 | 154.65 | 258,329 |
| 2024-12-18 | 164.73 | 164.73 | 164.73 | 164.73 | 153.92 | 620 |
| 2024-12-17 | 164.73 | 164.73 | 164.73 | 164.73 | 153.92 | 19,299 |
| 2024-12-16 | 164.72 | 164.73 | 164.72 | 164.73 | 153.92 | 30,415 |
| 2024-12-13 | 163.99 | 166.90 | 163.99 | 164.73 | 153.92 | 74,270 |
| 2024-12-12 | 168.00 | 168.00 | 168.00 | 168.00 | 156.97 | 20,813 |
| 2024-12-11 | 168.00 | 168.00 | 168.00 | 168.00 | 156.97 | 11,700 |
| 2024-12-10 | 168.00 | 168.00 | 168.00 | 168.00 | 151.43 | 20,300 |
| 2024-12-09 | 168.00 | 168.00 | 168.00 | 168.00 | 151.43 | 63,642 |
| 2024-12-06 | 167.00 | 167.00 | 167.00 | 167.00 | 150.53 | 272 |
| 2024-12-05 | 167.00 | 167.00 | 167.00 | 167.00 | 150.53 | 1,502 |
| 2024-12-04 | 170.00 | 170.00 | 167.00 | 167.00 | 150.53 | 282,924 |
| 2024-12-03 | 166.25 | 166.25 | 165.00 | 165.00 | 148.73 | 20,000 |
| 2024-12-02 | 165.00 | 165.00 | 162.81 | 165.00 | 148.73 | 25,974 |
| 2024-11-28 | 165.00 | 165.00 | 165.00 | 165.00 | 148.73 | 307,168 |
| 2024-11-27 | 165.00 | 165.02 | 165.00 | 165.00 | 148.73 | 413,807 |
| 2024-11-26 | 162.20 | 165.00 | 162.20 | 162.20 | 146.21 | 301 |
| 2024-11-22 | 162.22 | 162.22 | 162.14 | 162.20 | 146.21 | 249,534 |
| 2024-11-21 | 160.00 | 160.00 | 157.23 | 157.23 | 141.73 | 21,000 |
| 2024-11-20 | 157.00 | 159.99 | 157.00 | 157.23 | 141.73 | 331,570 |
| 2024-11-19 | 156.01 | 157.50 | 155.00 | 157.50 | 141.97 | 47,409 |
| 2024-11-18 | 157.50 | 157.50 | 157.50 | 157.50 | 141.97 | 1,576 |
| 2024-11-14 | 157.50 | 157.50 | 157.50 | 157.50 | 141.97 | 4,258 |
| 2024-11-12 | 157.50 | 160.25 | 157.50 | 157.50 | 141.97 | 622 |
| 2024-11-08 | 157.00 | 157.50 | 157.00 | 157.50 | 141.97 | 8,000 |
| 2024-11-07 | 157.50 | 157.50 | 157.50 | 157.50 | 141.97 | 516 |
| 2024-11-05 | 157.00 | 157.50 | 157.00 | 157.50 | 141.97 | 39,555 |
| 2024-11-04 | 157.50 | 157.50 | 157.50 | 157.50 | 141.97 | 255 |
| 2024-10-25 | 157.50 | 157.50 | 157.50 | 157.50 | 141.97 | 1,860 |
| 2024-10-23 | 157.50 | 157.50 | 157.50 | 157.50 | 141.97 | 100,000 |
| 2024-10-22 | 158.00 | 160.00 | 158.00 | 158.58 | 142.94 | 281,846 |
| 2024-10-18 | 158.00 | 158.00 | 158.00 | 158.00 | 142.42 | 119,900 |
| 2024-10-17 | 155.00 | 155.00 | 155.00 | 155.00 | 139.72 | 3,811 |
| 2024-10-16 | 154.00 | 155.00 | 154.00 | 155.00 | 139.72 | 127,840 |
| 2024-10-15 | 158.27 | 158.27 | 158.27 | 158.27 | 142.66 | 600 |
| 2024-10-10 | 158.27 | 158.27 | 158.27 | 158.27 | 142.66 | 1,043 |
| 2024-10-09 | 158.27 | 158.27 | 158.27 | 158.27 | 142.66 | 1,560 |
| 2024-10-08 | 154.37 | 158.27 | 154.37 | 158.27 | 142.66 | 11,975 |
| 2024-10-04 | 158.27 | 158.27 | 158.27 | 158.27 | 142.66 | 21 |
| 2024-10-03 | 158.27 | 158.27 | 158.27 | 158.27 | 142.66 | 4,701 |
| 2024-09-23 | 158.27 | 158.27 | 158.27 | 158.27 | 142.66 | 390 |
| 2024-09-17 | 158.27 | 158.27 | 158.27 | 158.27 | 142.66 | 390 |
| 2024-09-13 | 158.50 | 158.50 | 158.27 | 158.27 | 142.66 | 7,950 |
| 2024-09-10 | 158.27 | 158.27 | 158.27 | 158.27 | 142.66 | 588 |
| 2024-09-06 | 159.00 | 159.00 | 158.27 | 158.27 | 142.66 | 20,088 |
| 2024-09-05 | 158.50 | 158.50 | 158.27 | 158.27 | 142.66 | 10,000 |
| 2024-09-04 | 158.27 | 158.27 | 158.27 | 158.27 | 142.66 | 134,575 |
| 2024-09-02 | 160.21 | 162.81 | 160.21 | 162.81 | 146.76 | 19,795 |
| 2024-08-30 | 162.81 | 162.81 | 160.21 | 162.81 | 146.76 | 479 |
| 2024-08-29 | 162.81 | 162.81 | 162.81 | 162.81 | 146.76 | 107 |
| 2024-08-26 | 162.81 | 162.81 | 162.81 | 162.81 | 146.76 | 76 |
| 2024-08-23 | 162.81 | 162.81 | 162.81 | 162.81 | 146.76 | 21 |
| 2024-08-19 | 162.81 | 162.81 | 162.81 | 162.81 | 146.76 | 2,679 |
| 2024-08-16 | 163.00 | 163.00 | 161.50 | 162.81 | 146.76 | 36,670 |
| 2024-08-14 | 162.81 | 162.81 | 162.81 | 162.81 | 146.76 | 116,693 |
| 2024-08-12 | 164.01 | 164.01 | 164.01 | 164.01 | 147.84 | 49 |
| 2024-08-07 | 164.08 | 164.08 | 164.00 | 164.01 | 147.84 | 49,093 |
| 2024-08-06 | 172.00 | 172.00 | 172.00 | 172.00 | 155.04 | 1,130 |
| 2024-08-05 | 172.00 | 172.00 | 172.00 | 172.00 | 155.04 | 183 |
| 2024-08-02 | 172.00 | 172.00 | 172.00 | 172.00 | 155.04 | 5,394 |
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.