Hites S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	95.010	95.010	82.250	95.010	90.583	5,779
2023-10-03	94.990	95.010	94.990	95.010	90.583	235,374
2023-10-02	95.000	95.000	95.000	95.000	90.574	6,629
2023-09-29	95.000	95.010	95.000	95.000	90.574	564,698
2023-09-28	94.900	94.900	94.600	94.600	90.192	87,792
2023-09-27	92.700	93.000	92.700	92.970	88.638	133,039
2023-09-26	95.000	95.000	95.000	95.000	90.574	7,006
2023-09-25	95.000	95.000	95.000	95.000	90.574	44,966
2023-09-22	95.100	95.100	95.000	95.000	90.574	153,113
2023-09-21	96.000	96.000	95.000	96.000	91.527	50,730
2023-09-20	95.000	96.000	95.000	96.000	91.527	354,699
2023-09-15	100.00	100.00	97.600	97.840	93.281	188,914
2023-09-14	99.990	99.990	97.500	98.170	93.596	260,092
2023-09-13	99.020	100.00	99.020	99.990	95.331	286,018
2023-09-12	109.64	109.64	105.00	109.64	104.53	42,279
2023-09-11	109.64	109.64	109.64	109.64	104.53	4,908
2023-09-08	109.64	109.64	109.64	109.64	104.53	9,222
2023-09-07	109.64	109.64	109.64	109.64	104.53	252
2023-09-06	109.64	109.64	109.64	109.64	104.53	1,079
2023-09-05	109.64	109.64	109.64	109.64	104.53	7,871
2023-08-31	109.64	109.64	109.64	109.64	104.53	14,481
2023-08-30	109.64	109.64	109.64	109.64	104.53	1,988
2023-08-29	109.64	109.64	109.64	109.64	104.53	6,012
2023-08-28	109.48	110.00	109.48	109.64	104.53	106,528
2023-08-25	107.80	107.80	107.80	107.80	102.78	38,540
2023-08-24	107.80	107.80	107.80	107.80	102.78	21,919
2023-08-23	104.88	109.58	104.88	107.80	102.78	904,721
2023-08-22	107.20	107.20	103.17	104.88	99.993	644,065
2023-08-21	110.06	110.06	110.06	110.06	104.93	2,283
2023-08-18	109.00	111.00	109.00	110.06	104.93	411,617
2023-08-17	119.00	119.48	114.00	114.16	108.84	764,297
2023-08-16	119.00	122.44	119.00	122.44	116.74	30,410
2023-08-14	122.80	122.80	122.44	122.44	116.74	22,430
2023-08-11	123.00	123.00	122.44	122.44	116.74	152,336
2023-08-10	124.00	126.40	122.16	123.41	117.66	502,094
2023-08-09	120.00	124.00	119.90	120.95	115.31	350,809
2023-08-08	120.19	121.00	117.01	119.11	113.56	261,898
2023-08-07	114.00	121.00	114.00	120.19	114.59	657,677
2023-08-04	115.00	118.00	113.95	116.51	111.08	2,703,901
2023-08-03	110.00	114.00	108.99	113.30	108.02	660,614
2023-08-02	110.13	110.13	109.00	109.97	104.85	86,765
2023-08-01	108.00	112.00	108.00	110.13	105.00	609,223
2023-07-31	105.00	109.60	105.00	108.25	103.21	302,279
2023-07-28	105.00	105.00	104.00	105.00	100.11	201,415
2023-07-27	105.00	105.80	104.83	105.69	100.77	362,981
2023-07-26	108.10	108.26	102.00	102.42	97.648	1,148,663
2023-07-25	107.20	112.00	107.20	108.71	103.64	750,548
2023-07-24	104.00	109.67	104.00	107.10	102.11	330,792
2023-07-21	105.55	105.55	105.00	105.00	100.11	183,647
2023-07-20	106.30	106.30	104.40	105.54	100.62	108,986
2023-07-19	109.00	109.00	103.00	106.03	101.09	407,972
2023-07-18	107.00	108.00	106.20	108.00	102.97	227,595
2023-07-17	103.86	109.00	103.86	108.45	103.40	648,974
2023-07-14	103.99	104.00	103.00	103.86	99.021	81,315
2023-07-13	102.98	103.00	102.00	102.02	97.266	331,618
2023-07-12	102.41	103.00	102.41	102.74	97.953	119,625
2023-07-11	102.50	103.00	101.00	102.41	97.638	305,454
2023-07-10	102.43	103.00	102.43	102.43	97.657	48,776
2023-07-07	103.00	103.00	101.00	102.43	97.657	107,430
2023-07-06	100.00	100.00	99.990	100.00	95.341	232,091

← NewerPage 13 of 21 · 1,207 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.