Hites S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-08	82.000	83.000	82.000	82.660	78.809	192,833
2024-01-05	85.000	85.000	80.000	80.400	76.654	646,109
2024-01-04	82.000	84.420	82.000	83.000	79.133	678,615
2024-01-03	80.000	81.210	80.000	81.020	77.245	416,351
2024-01-02	79.800	79.800	79.800	79.800	76.082	168,778
2023-12-29	80.000	80.000	79.980	79.980	76.253	60,531
2023-12-28	80.000	80.000	79.980	79.980	76.253	588,748
2023-12-27	79.200	80.000	78.010	79.640	75.929	894,770
2023-12-26	78.000	81.000	78.000	80.240	76.501	723,134
2023-12-22	77.500	77.500	77.390	77.480	73.870	170,236
2023-12-21	78.000	78.000	76.990	77.390	73.784	633,107
2023-12-20	78.640	78.640	78.000	78.090	74.451	210,736
2023-12-19	78.760	78.800	78.000	78.640	74.976	119,101
2023-12-18	81.000	81.000	78.760	78.760	75.090	49,955
2023-12-15	79.990	79.990	78.020	78.760	75.090	316,131
2023-12-14	81.000	86.900	81.000	81.000	77.226	723,281
2023-12-13	80.000	80.000	79.010	79.770	76.053	101,942
2023-12-12	80.000	80.000	80.000	80.000	76.272	38,099
2023-12-11	80.000	80.000	80.000	80.000	76.272	111,665
2023-12-07	81.600	81.600	81.600	81.600	77.798	215,833
2023-12-06	81.000	83.000	81.000	81.010	77.235	220,936
2023-12-05	80.500	83.000	77.500	81.730	77.922	136,107
2023-12-04	84.220	84.220	84.220	84.220	80.296	11,884
2023-12-01	84.400	84.400	82.210	84.220	80.296	59,806
2023-11-30	88.000	88.000	81.500	84.220	80.296	550,675
2023-11-29	89.990	89.990	81.510	87.700	83.614	385,120
2023-11-27	88.400	88.400	88.400	88.400	84.281	8,052
2023-11-24	87.520	88.400	86.000	88.400	84.281	62,231
2023-11-23	88.400	88.400	88.400	88.400	84.281	16,196
2023-11-22	86.400	89.990	86.400	88.400	84.281	107,647
2023-11-21	90.000	90.330	89.990	90.330	86.121	48,873
2023-11-20	90.330	90.330	90.330	90.330	86.121	57,257
2023-11-17	93.280	93.280	89.990	90.330	86.121	190,529
2023-11-16	89.000	95.000	89.000	93.280	88.934	196,324
2023-11-14	89.000	91.250	89.000	91.250	86.998	34,019
2023-11-13	89.000	91.250	89.000	91.250	86.998	38,701
2023-11-10	91.250	91.250	91.250	91.250	86.998	1,299
2023-11-09	90.000	92.000	90.000	91.250	86.998	119,822
2023-11-08	78.950	91.910	78.950	91.910	87.628	28,479
2023-11-07	91.910	91.910	91.910	91.910	87.628	2,228
2023-11-06	92.000	92.000	91.910	91.910	87.628	23,587
2023-11-03	91.910	92.000	91.000	91.910	87.628	2,100
2023-11-02	90.990	91.910	90.990	91.910	87.628	30,819
2023-10-31	90.000	95.000	90.000	91.910	87.628	94,426
2023-10-30	88.000	88.000	88.000	88.000	83.900	364,710
2023-10-26	88.000	90.000	86.100	86.870	82.822	129,594
2023-10-25	90.120	90.120	90.120	90.120	85.921	1,783
2023-10-24	90.120	90.120	90.120	90.120	85.921	10,952
2023-10-23	90.120	90.120	90.120	90.120	85.921	5,773
2023-10-20	90.120	90.120	90.120	90.120	85.921	4,825
2023-10-19	90.120	90.120	90.120	90.120	85.921	3,648
2023-10-18	90.120	90.120	90.120	90.120	85.921	5,792
2023-10-17	88.010	90.120	88.010	90.120	85.921	27,658
2023-10-16	90.000	91.000	90.000	90.120	85.921	196,318
2023-10-13	90.000	92.000	85.000	92.000	87.713	296,102
2023-10-12	90.000	95.010	90.000	95.010	90.583	40,185
2023-10-11	95.010	95.010	95.010	95.010	90.583	14,972
2023-10-10	95.010	95.010	95.010	95.010	90.583	5,442
2023-10-06	95.010	95.010	95.010	95.010	90.583	58
2023-10-05	95.000	95.010	95.000	95.010	90.583	34,978

← NewerPage 12 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	7.0568 CLP
2022-04-25	11.1647 CLP
2022-01-17	17.0000 CLP
2020-05-25	5.0264 CLP
2019-06-10	4.4017 CLP
2019-05-10	3.5083 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.