Eche Izquierdo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	172.00	172.00	172.00	172.00	155.04	100,000
2024-07-29	172.09	182.24	170.00	182.24	164.27	38,666
2024-07-26	182.24	182.24	182.24	182.24	164.27	3,978
2024-07-25	174.76	182.24	174.76	182.24	164.27	7,120
2024-07-22	182.24	182.24	182.24	182.24	164.27	2,699
2024-07-17	182.24	182.24	182.24	182.24	164.27	1,001
2024-07-12	179.63	182.24	179.63	182.24	164.27	25,315
2024-07-10	182.24	182.24	182.24	182.24	164.27	1,003
2024-07-09	182.24	182.24	182.24	182.24	164.27	4,100
2024-07-05	182.24	182.24	182.24	182.24	164.27	102,231
2024-07-04	182.79	187.22	182.79	187.22	168.76	12,910
2024-07-03	187.22	187.22	187.22	187.22	168.76	534
2024-07-02	187.22	187.22	187.22	187.22	168.76	2,724
2024-06-25	186.00	187.22	186.00	187.22	168.76	26,649
2024-06-24	186.00	187.22	186.00	187.22	168.76	12,019
2024-06-21	187.22	187.22	187.22	187.22	168.76	2,650
2024-06-19	187.00	187.22	187.00	187.22	168.76	9,835
2024-06-13	187.22	187.22	187.22	187.22	168.76	1,075
2024-06-12	187.22	187.22	187.22	187.22	168.76	3,736
2024-06-11	183.10	187.22	183.10	187.22	168.76	15,976
2024-06-10	187.22	187.22	187.22	187.22	168.76	510
2024-06-05	187.22	187.22	187.22	187.22	168.76	991
2024-06-04	187.20	187.22	187.20	187.22	168.76	5,872
2024-06-03	187.22	187.22	187.22	187.22	168.76	3,500
2024-05-30	187.29	187.29	187.22	187.22	168.76	32,100
2024-05-27	187.22	187.22	187.22	187.22	168.76	3,764
2024-05-24	184.99	187.22	184.99	187.22	168.76	8,523
2024-05-22	187.22	187.22	187.22	187.22	168.76	740
2024-05-20	187.22	187.22	187.22	187.22	168.76	2,735
2024-05-17	180.00	187.22	180.00	187.22	168.76	4,200
2024-05-16	187.22	187.22	187.22	187.22	160.74	8,476
2024-05-15	187.22	187.22	187.22	187.22	160.74	1,215
2024-05-14	187.22	187.22	187.22	187.22	160.74	4,948
2024-05-13	187.22	187.22	187.22	187.22	160.74	29,410
2024-05-10	187.22	187.22	187.22	187.22	160.74	3,040
2024-05-08	187.22	187.22	187.22	187.22	160.74	1,000
2024-05-07	187.22	187.22	187.22	187.22	160.74	461
2024-05-06	187.22	187.22	187.22	187.22	160.74	12
2024-05-03	187.22	187.22	187.22	187.22	160.74	1,155
2024-05-02	187.22	187.22	187.22	187.22	160.74	8,633
2024-04-29	187.69	188.00	186.43	187.22	160.74	206,268
2024-04-26	187.24	187.30	183.20	183.20	157.29	11,527
2024-04-25	183.20	183.20	183.20	183.20	157.29	2,111
2024-04-24	183.20	183.20	183.20	183.20	157.29	3,000
2024-04-23	183.20	183.20	183.20	183.20	157.29	532
2024-04-18	183.20	183.20	183.20	183.20	157.29	2,660
2024-04-16	183.20	183.20	183.20	183.20	157.29	750
2024-04-15	183.20	183.20	183.20	183.20	157.29	2,655
2024-04-12	183.20	183.20	183.20	183.20	157.29	1,576
2024-04-08	183.20	183.20	183.20	183.20	157.29	1,000
2024-04-05	183.20	183.20	183.20	183.20	157.29	1,704
2024-04-04	185.00	185.00	183.20	183.20	157.29	34,655
2024-04-03	183.20	183.20	183.20	183.20	157.29	500
2024-04-02	183.20	183.20	183.20	183.20	157.29	249
2024-04-01	184.47	184.47	183.20	183.20	157.29	12,629
2024-03-28	183.20	183.20	183.20	183.20	157.29	2,000
2024-03-27	183.20	183.20	183.20	183.20	157.29	549
2024-03-20	185.00	185.00	183.20	183.20	157.29	8,600
2024-03-19	183.20	183.20	183.20	183.20	157.29	1,905
2024-03-18	183.20	183.20	183.20	183.20	157.29	2,329

← NewerPage 9 of 15 · 887 trading daysOlder →

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.