Hites S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	92.500	95.200	90.990	93.360	82.706	677,405
2023-01-11	81.230	90.000	81.230	88.490	78.392	2,451,238
2023-01-10	82.000	82.000	81.030	81.230	71.960	515,663
2023-01-09	80.360	82.000	80.010	81.080	71.827	1,650,853
2023-01-06	80.000	80.000	80.000	80.000	70.871	383,362
2023-01-05	81.500	81.500	79.000	79.740	70.640	1,450,759
2023-01-04	83.000	83.000	81.200	82.020	72.660	1,739,499
2023-01-03	84.820	84.820	83.000	84.110	74.512	666,827
2022-12-30	85.550	85.550	85.000	85.480	75.725	939,246
2022-12-29	85.600	85.600	84.800	84.800	75.123	382,915
2022-12-28	85.590	87.650	85.000	85.460	75.708	499,956
2022-12-27	87.160	87.450	86.610	86.670	76.779	10,402,815
2022-12-26	89.690	90.000	88.000	88.920	78.773	1,140,242
2022-12-23	92.520	92.520	91.000	91.790	81.315	409,262
2022-12-22	95.560	95.560	93.000	94.750	83.937	473,841
2022-12-21	95.500	96.500	95.000	96.500	85.488	261,617
2022-12-20	94.950	95.500	94.950	95.020	84.177	61,250
2022-12-19	95.000	95.020	95.000	95.020	84.177	132,713
2022-12-16	89.810	94.500	89.810	93.140	82.511	605,987
2022-12-15	91.000	91.000	90.000	90.430	80.110	544,480
2022-12-14	86.660	91.000	86.660	91.000	80.615	1,680,572
2022-12-13	85.940	87.500	85.730	86.230	76.390	629,332
2022-12-12	87.500	88.240	87.000	87.660	77.656	120,541
2022-12-09	88.850	88.850	88.500	88.740	78.613	176,887
2022-12-07	91.410	91.410	88.850	88.850	78.711	285,243
2022-12-06	90.000	90.110	90.000	90.090	79.809	432,669
2022-12-05	88.080	88.080	88.080	88.080	78.029	7,745
2022-12-02	86.880	88.080	86.880	88.080	78.029	55,800
2022-12-01	88.000	88.530	87.000	88.080	78.029	127,683
2022-11-30	86.000	88.000	86.000	88.000	77.958	1,242,401
2022-11-29	87.490	87.490	87.490	87.490	77.506	207,380
2022-11-28	87.920	91.000	87.920	88.330	78.250	1,084,899
2022-11-25	88.100	88.100	88.100	88.100	78.046	840,199
2022-11-24	87.840	88.160	87.500	87.710	77.701	157,091
2022-11-23	89.680	89.680	87.500	89.340	79.145	255,012
2022-11-22	90.000	90.000	88.820	89.820	79.570	571,291
2022-11-21	89.760	89.990	89.460	89.780	79.535	742,432
2022-11-18	90.310	90.500	89.160	89.290	79.100	483,614
2022-11-17	87.560	89.000	87.560	88.690	78.569	360,299
2022-11-16	87.560	87.560	87.560	87.560	77.568	1,161
2022-11-15	87.000	87.560	87.000	87.560	77.568	34,293
2022-11-14	87.490	87.560	87.490	87.560	77.568	53,140
2022-11-11	87.500	87.650	87.500	87.560	77.568	147,702
2022-11-10	87.530	87.840	87.530	87.840	77.816	709,939
2022-11-09	87.300	87.300	86.500	86.960	77.036	547,266
2022-11-08	85.390	89.400	85.090	86.730	76.833	502,880
2022-11-07	88.000	88.000	87.380	87.380	77.408	157,331
2022-11-04	89.100	89.100	89.100	89.100	78.932	7,578
2022-11-03	89.790	89.790	89.100	89.100	78.932	17,452
2022-11-02	89.100	89.100	89.100	89.100	78.932	54,693
2022-10-28	89.100	89.100	89.100	89.100	78.932	13,709
2022-10-27	89.100	89.100	89.100	89.100	78.932	160,118
2022-10-26	89.000	89.000	88.400	88.430	78.339	551,647
2022-10-25	89.000	89.000	89.000	89.000	78.844	363,989
2022-10-24	90.300	90.300	90.300	90.300	79.995	561
2022-10-21	90.300	90.300	90.300	90.300	79.995	537
2022-10-19	90.120	90.300	88.740	90.300	79.995	76,786
2022-10-18	90.480	90.480	89.970	90.300	79.995	452,591
2022-10-17	90.030	91.000	90.000	90.350	80.040	480,651
2022-10-14	87.970	90.000	87.970	90.000	79.729	2,055,879

← NewerPage 16 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.