Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1,280.00 | 1,297.00 | 1,280.00 | 1,297.00 | 1,191.61 | 2,036 |
| 2024-09-03 | 1,275.00 | 1,297.00 | 1,275.00 | 1,297.00 | 1,191.61 | 3,030 |
| 2024-09-02 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,191.61 | 408 |
| 2024-08-30 | 1,260.00 | 1,297.10 | 1,260.00 | 1,297.00 | 1,191.61 | 6,940 |
| 2024-08-29 | 1,245.00 | 1,281.70 | 1,245.00 | 1,281.70 | 1,177.56 | 7,726 |
| 2024-08-28 | 1,260.00 | 1,266.20 | 1,253.50 | 1,260.70 | 1,158.26 | 10,172 |
| 2024-08-27 | 1,255.90 | 1,255.90 | 1,255.90 | 1,255.90 | 1,153.85 | 6,667 |
| 2024-08-26 | 1,245.60 | 1,245.60 | 1,245.60 | 1,245.60 | 1,144.39 | 110 |
| 2024-08-23 | 1,245.60 | 1,245.60 | 1,245.60 | 1,245.60 | 1,144.39 | 400 |
| 2024-08-22 | 1,220.00 | 1,245.60 | 1,220.00 | 1,245.60 | 1,144.39 | 2,190 |
| 2024-08-21 | 1,233.10 | 1,245.60 | 1,220.00 | 1,245.60 | 1,144.39 | 5,437 |
| 2024-08-20 | 1,245.60 | 1,245.60 | 1,245.60 | 1,245.60 | 1,144.39 | 6,289 |
| 2024-08-19 | 1,233.30 | 1,245.60 | 1,220.00 | 1,224.70 | 1,125.19 | 12,031 |
| 2024-08-16 | 1,233.30 | 1,233.30 | 1,233.30 | 1,233.30 | 1,127.58 | 403 |
| 2024-08-14 | 1,233.30 | 1,233.30 | 1,233.30 | 1,233.30 | 1,127.58 | 202 |
| 2024-08-13 | 1,216.00 | 1,235.40 | 1,216.00 | 1,233.30 | 1,127.58 | 6,500 |
| 2024-08-12 | 1,216.40 | 1,216.40 | 1,216.40 | 1,216.40 | 1,112.13 | 125 |
| 2024-08-09 | 1,214.80 | 1,225.10 | 1,214.80 | 1,216.40 | 1,112.13 | 6,289 |
| 2024-08-08 | 1,204.50 | 1,204.50 | 1,204.50 | 1,204.50 | 1,101.25 | 7,011 |
| 2024-08-07 | 1,190.00 | 1,194.20 | 1,190.00 | 1,193.00 | 1,090.73 | 6,477 |
| 2024-08-06 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,078.85 | 502 |
| 2024-08-05 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,078.85 | 26,063 |
| 2024-08-02 | 1,220.00 | 1,225.10 | 1,220.00 | 1,222.80 | 1,117.98 | 6,678 |
| 2024-08-01 | 1,183.90 | 1,214.80 | 1,183.90 | 1,214.80 | 1,110.66 | 22,493 |
| 2024-07-31 | 1,183.90 | 1,183.90 | 1,183.90 | 1,183.90 | 1,082.41 | 6,580 |
| 2024-07-30 | 1,161.00 | 1,161.00 | 1,160.00 | 1,161.00 | 1,061.47 | 74,570 |
| 2024-07-29 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,069.70 | 22,000 |
| 2024-07-26 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,097.13 | 22,643 |
| 2024-07-25 | 1,190.00 | 1,225.00 | 1,190.00 | 1,225.00 | 1,119.99 | 1,319 |
| 2024-07-24 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,119.99 | 261 |
| 2024-07-23 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,119.99 | 120 |
| 2024-07-22 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,119.99 | 100 |
| 2024-07-19 | 1,225.10 | 1,225.10 | 1,225.00 | 1,225.00 | 1,119.99 | 7,159 |
| 2024-07-18 | 1,190.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,106.27 | 4,404 |
| 2024-07-17 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,106.27 | 247 |
| 2024-07-15 | 1,190.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,106.27 | 4,165 |
| 2024-07-12 | 1,204.50 | 1,220.00 | 1,204.50 | 1,210.00 | 1,106.27 | 23,312 |
| 2024-07-11 | 1,193.80 | 1,200.00 | 1,170.00 | 1,192.50 | 1,090.27 | 8,244 |
| 2024-07-09 | 1,194.20 | 1,194.20 | 1,193.80 | 1,193.80 | 1,091.46 | 6,400 |
| 2024-07-08 | 1,173.00 | 1,173.60 | 1,173.00 | 1,173.60 | 1,072.99 | 12,724 |
| 2024-07-04 | 1,150.00 | 1,163.30 | 1,150.00 | 1,163.30 | 1,063.58 | 16,996 |
| 2024-07-03 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,051.42 | 21,084 |
| 2024-07-02 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,051.42 | 342 |
| 2024-07-01 | 1,148.00 | 1,150.00 | 1,148.00 | 1,150.00 | 1,051.42 | 31,003 |
| 2024-06-28 | 1,148.00 | 1,173.60 | 1,148.00 | 1,173.60 | 1,072.99 | 1,626 |
| 2024-06-27 | 1,173.60 | 1,173.60 | 1,173.60 | 1,173.60 | 1,072.99 | 435 |
| 2024-06-25 | 1,173.60 | 1,173.60 | 1,173.60 | 1,173.60 | 1,072.99 | 50 |
| 2024-06-24 | 1,173.60 | 1,173.60 | 1,173.60 | 1,173.60 | 1,072.99 | 12 |
| 2024-06-21 | 1,173.60 | 1,173.60 | 1,173.60 | 1,173.60 | 1,072.99 | 6,806 |
| 2024-06-18 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,068.79 | 18 |
| 2024-06-17 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,068.79 | 132 |
| 2024-06-14 | 1,170.00 | 1,170.00 | 1,150.00 | 1,169.00 | 1,063.30 | 15,785 |
| 2024-06-12 | 1,174.00 | 1,182.10 | 1,150.00 | 1,182.10 | 1,075.22 | 6,219 |
| 2024-06-11 | 1,174.00 | 1,182.10 | 1,174.00 | 1,182.10 | 1,075.22 | 1,766 |
| 2024-06-10 | 1,182.10 | 1,182.10 | 1,182.10 | 1,182.10 | 1,075.22 | 463 |
| 2024-06-04 | 1,140.00 | 1,182.10 | 1,140.00 | 1,182.10 | 1,075.22 | 4,379 |
| 2024-06-03 | 1,182.10 | 1,182.10 | 1,182.10 | 1,182.10 | 1,075.22 | 2,176 |
| 2024-05-31 | 1,178.70 | 1,182.10 | 1,178.70 | 1,182.10 | 1,075.22 | 1,122 |
| 2024-05-30 | 1,182.10 | 1,182.10 | 1,145.00 | 1,182.10 | 1,075.22 | 650 |
| 2024-05-29 | 1,183.90 | 1,183.90 | 1,182.10 | 1,182.10 | 1,075.22 | 1,926 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 9.0000 CLP |
| 2026-08-13 | 9.0000 CLP |
| 2026-06-12 | 9.0000 CLP |
| 2026-05-08 | 14.0000 CLP |
| 2026-02-13 | 9.0000 CLP |
| 2025-12-12 | 9.0000 CLP |
| 2025-10-17 | 9.0000 CLP |
| 2025-08-13 | 7.0000 CLP |
| 2025-06-13 | 7.0000 CLP |
| 2025-05-05 | 21.0000 CLP |
| 2025-02-17 | 6.0000 CLP |
| 2024-12-16 | 6.0000 CLP |
| 2024-10-11 | 6.0000 CLP |
| 2024-08-19 | 6.0000 CLP |
| 2024-06-17 | 6.0000 CLP |
| 2024-05-10 | 20.0000 CLP |
| 2024-02-19 | 5.0000 CLP |
| 2023-12-18 | 5.0000 CLP |
| 2023-10-23 | 5.0000 CLP |
| 2023-08-21 | 5.0000 CLP |
| 2023-06-12 | 5.0000 CLP |
| 2023-05-15 | 18.2000 CLP |
| 2023-02-13 | 5.0000 CLP |
| 2022-12-19 | 5.0000 CLP |
| 2022-10-17 | 5.0000 CLP |
| 2022-08-12 | 5.0000 CLP |
| 2022-06-23 | 5.0000 CLP |
| 2022-05-16 | 37.0000 CLP |
| 2022-02-14 | 5.0000 CLP |
| 2021-12-30 | 50.0000 CLP |
| 2021-10-18 | 56.0000 CLP |
| 2021-09-08 | 37.0000 CLP |
| 2021-08-16 | 12.0000 CLP |
| 2021-06-14 | 10.3734 CLP |
| 2021-05-14 | 21.6112 CLP |
| 2021-02-15 | 10.3734 CLP |
| 2020-12-14 | 10.3734 CLP |
| 2020-10-19 | 10.3734 CLP |
| 2020-08-14 | 10.3734 CLP |
| 2020-06-15 | 10.3734 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.