Hites S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	97.000	99.700	97.000	99.700	88.323	14,919
2023-04-05	100.00	100.00	99.000	99.700	88.323	124,483
2023-04-04	97.030	99.280	97.030	99.280	87.950	34,360
2023-04-03	101.42	102.64	98.000	99.280	87.950	890,697
2023-03-31	97.580	100.00	97.580	99.950	88.544	2,148,859
2023-03-30	96.500	97.900	96.500	96.750	85.709	157,173
2023-03-29	97.940	98.500	97.940	98.130	86.932	159,983
2023-03-28	100.00	100.00	100.00	100.00	88.588	84,178
2023-03-27	101.33	101.33	100.71	101.28	89.722	290,584
2023-03-24	101.32	102.83	101.32	102.83	91.095	48,662
2023-03-23	104.33	104.33	102.83	102.83	91.095	27,272
2023-03-22	102.82	102.90	102.82	102.83	91.095	233,275
2023-03-21	100.96	104.40	99.990	101.13	89.589	479,532
2023-03-20	100.00	102.21	99.250	99.900	88.500	236,161
2023-03-17	101.52	102.00	101.52	101.75	90.139	86,960
2023-03-16	103.10	103.10	103.00	103.02	91.264	259,504
2023-03-15	105.00	105.00	102.99	103.19	91.414	73,250
2023-03-14	105.00	105.00	104.90	104.95	92.973	490,287
2023-03-13	104.47	105.00	104.47	104.69	92.743	209,776
2023-03-10	104.95	104.95	104.48	104.48	92.557	18,220
2023-03-09	102.63	105.00	102.63	104.48	92.557	172,852
2023-03-08	105.90	105.90	105.00	105.00	93.018	151,937
2023-03-07	106.00	106.00	105.43	105.43	93.399	225,963
2023-03-06	107.00	108.00	105.43	107.00	94.789	52,933
2023-03-03	107.00	107.00	107.00	107.00	94.789	116,193
2023-03-02	106.10	107.00	105.83	106.29	94.160	247,542
2023-03-01	107.43	107.43	107.40	107.41	95.153	117,854
2023-02-28	104.33	107.43	104.33	106.24	94.116	73,578
2023-02-27	106.30	106.31	106.30	106.30	94.169	75,807
2023-02-24	104.14	106.67	104.14	106.61	94.444	210,163
2023-02-23	104.00	106.51	102.64	103.67	91.839	475,802
2023-02-22	109.45	109.46	106.51	106.51	94.355	217,436
2023-02-21	110.76	111.00	107.88	108.96	96.526	351,976
2023-02-20	114.00	114.00	110.64	112.41	99.582	391,599
2023-02-17	112.41	114.70	112.40	113.89	100.89	898,021
2023-02-16	109.14	112.90	109.14	111.84	99.077	1,019,702
2023-02-15	106.21	114.01	106.21	107.24	95.002	3,427,537
2023-02-14	105.00	106.15	105.00	106.00	93.904	294,116
2023-02-13	101.26	107.00	100.40	102.56	90.856	908,889
2023-02-10	95.500	104.10	95.500	99.590	88.225	586,379
2023-02-09	96.500	96.500	95.060	95.570	84.664	293,597
2023-02-08	97.500	97.500	96.480	96.480	85.470	28,854
2023-02-07	96.480	96.480	96.480	96.480	85.470	4,605
2023-02-06	95.630	96.480	95.630	96.480	85.470	20,977
2023-02-03	96.070	96.500	96.070	96.480	85.470	130,591
2023-02-02	97.940	97.940	97.000	97.070	85.993	146,196
2023-02-01	97.930	97.930	97.930	97.930	86.755	13,740
2023-01-31	97.000	98.470	95.700	97.930	86.755	1,905,205
2023-01-30	97.000	97.000	96.510	96.510	85.497	39,145
2023-01-27	97.270	97.270	96.500	96.510	85.497	137,583
2023-01-26	96.660	96.660	94.330	95.340	84.460	906,520
2023-01-25	95.000	95.280	94.150	94.150	83.406	934,020
2023-01-24	93.000	97.000	93.000	94.150	83.406	466,093
2023-01-23	93.500	93.500	93.140	93.270	82.626	106,074
2023-01-20	91.200	93.400	91.170	91.910	81.421	432,327
2023-01-19	91.250	91.250	91.250	91.250	80.837	396,758
2023-01-18	91.250	91.250	91.250	91.250	80.837	4,521
2023-01-17	91.430	91.430	91.250	91.250	80.837	356,254
2023-01-16	92.090	93.360	92.000	92.240	81.714	304,119
2023-01-13	92.000	93.000	91.000	92.080	81.572	570,227

← NewerPage 15 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.