Eche Izquierdo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 533.00 | 542.00 | 533.00 | 542.00 | 542.00 | 28,040 |
| 2026-10-15 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 28,007 |
| 2026-10-14 | 540.99 | 541.00 | 540.99 | 541.00 | 541.00 | 28,100 |
| 2026-10-13 | 536.00 | 540.00 | 536.00 | 536.00 | 536.00 | 30,017 |
| 2026-10-09 | 527.50 | 530.00 | 527.50 | 530.00 | 530.00 | 30,713 |
| 2026-10-08 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 28,400 |
| 2026-10-07 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 28,003 |
| 2026-10-06 | 525.00 | 536.69 | 525.00 | 536.69 | 536.69 | 30,854 |
| 2026-10-05 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 28,000 |
| 2026-10-02 | 522.00 | 534.65 | 520.00 | 524.44 | 524.44 | 70,480 |
| 2026-10-01 | 531.90 | 531.90 | 530.00 | 530.00 | 530.00 | 33,000 |
| 2026-09-30 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 28,346 |
| 2026-09-29 | 532.49 | 532.49 | 531.80 | 532.00 | 532.00 | 104,158 |
| 2026-09-28 | 534.64 | 534.64 | 533.00 | 533.98 | 533.98 | 47,041 |
| 2026-09-25 | 526.00 | 535.00 | 526.00 | 532.56 | 532.56 | 37,906 |
| 2026-09-24 | 525.00 | 538.00 | 525.00 | 531.27 | 531.27 | 36,663 |
| 2026-09-23 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 426,540 |
| 2026-09-22 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 369,116 |
| 2026-09-21 | 536.00 | 536.00 | 535.00 | 535.00 | 535.00 | 60,394 |
| 2026-09-17 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 332,372 |
| 2026-09-16 | 524.29 | 535.00 | 524.29 | 535.00 | 535.00 | 31,420 |
| 2026-09-15 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 29,371 |
| 2026-09-14 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 31,305 |
| 2026-09-11 | 529.98 | 531.00 | 517.49 | 529.92 | 529.92 | 221,221 |
| 2026-09-10 | 530.00 | 530.00 | 529.98 | 529.98 | 529.98 | 133,712 |
| 2026-09-09 | 529.91 | 529.99 | 529.91 | 529.99 | 529.99 | 30,037 |
| 2026-09-08 | 530.00 | 530.00 | 529.91 | 529.91 | 529.91 | 41,305 |
| 2026-09-07 | 520.00 | 529.90 | 519.00 | 521.38 | 521.38 | 89,025 |
| 2026-09-04 | 526.25 | 530.00 | 525.00 | 525.00 | 525.00 | 230,330 |
| 2026-09-03 | 530.00 | 530.00 | 526.23 | 526.23 | 526.23 | 108,646 |
| 2026-09-02 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 28,495 |
| 2026-09-01 | 535.00 | 537.00 | 535.00 | 535.49 | 535.49 | 36,898 |
| 2026-08-31 | 533.00 | 535.00 | 533.00 | 535.00 | 535.00 | 30,484 |
| 2026-08-28 | 530.00 | 533.00 | 530.00 | 533.00 | 533.00 | 214,339 |
| 2026-08-27 | 535.00 | 535.00 | 529.00 | 535.00 | 535.00 | 2 |
| 2026-08-26 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 3,999 |
| 2026-08-25 | 535.00 | 535.00 | 531.00 | 535.00 | 535.00 | 107 |
| 2026-08-24 | 534.00 | 535.00 | 526.23 | 535.00 | 535.00 | 14,448 |
| 2026-08-21 | 538.00 | 538.00 | 534.00 | 538.00 | 538.00 | 16 |
| 2026-08-20 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 233 |
| 2026-08-19 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 3,885 |
| 2026-08-18 | 526.23 | 539.00 | 526.23 | 539.00 | 539.00 | 14,372 |
| 2026-08-17 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 25,420 |
| 2026-08-14 | 543.90 | 544.00 | 543.90 | 544.00 | 544.00 | 21,044 |
| 2026-08-13 | 544.90 | 544.90 | 544.90 | 544.90 | 544.90 | 209,412 |
| 2026-08-12 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 362,595 |
| 2026-08-11 | 535.00 | 535.00 | 534.98 | 534.98 | 534.98 | 40,075 |
| 2026-08-10 | 535.00 | 539.00 | 535.00 | 535.56 | 535.56 | 90,264 |
| 2026-08-07 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 13,521 |
| 2026-08-06 | 534.00 | 534.00 | 530.00 | 532.56 | 532.56 | 47,982 |
| 2026-08-05 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2,854 |
| 2026-08-04 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 523,083 |
| 2026-08-03 | 502.93 | 530.00 | 502.93 | 526.59 | 526.59 | 143,971 |
| 2026-07-31 | 504.87 | 516.00 | 493.22 | 515.98 | 515.98 | 103,968 |
| 2026-07-30 | 511.00 | 511.01 | 511.00 | 511.01 | 511.01 | 10,392 |
| 2026-07-29 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 918 |
| 2026-07-28 | 524.29 | 525.00 | 524.29 | 525.00 | 525.00 | 366,729 |
| 2026-07-27 | 524.96 | 535.00 | 524.96 | 535.00 | 535.00 | 203,637 |
| 2026-07-24 | 525.93 | 525.93 | 525.93 | 525.93 | 525.93 | 4,524 |
| 2026-07-23 | 539.99 | 539.99 | 539.99 | 539.99 | 539.99 | 5,986 |
Page 1 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.