Hites S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	92.000	92.000	91.980	91.980	81.484	85,846
2022-07-15	87.130	90.620	87.130	90.350	80.040	343,858
2022-07-14	89.000	89.000	87.930	88.320	78.241	581,873
2022-07-13	90.460	92.400	90.460	90.510	80.181	409,895
2022-07-12	94.000	94.000	92.400	92.760	82.174	521,379
2022-07-11	94.010	95.000	94.010	95.000	84.159	389,000
2022-07-08	94.900	95.010	94.900	95.010	84.168	32,137
2022-07-07	96.000	96.000	95.000	95.010	84.168	156,847
2022-07-06	99.200	99.480	95.000	95.480	84.584	1,282,304
2022-07-05	99.300	99.300	99.080	99.080	87.773	74,154
2022-07-04	100.00	100.00	98.510	99.000	87.702	324,710
2022-07-01	97.430	101.40	95.990	100.91	89.394	2,403,169
2022-06-30	97.700	97.800	95.100	97.430	86.312	365,850
2022-06-29	97.990	102.50	97.400	98.360	87.135	439,477
2022-06-28	97.130	100.00	96.300	98.010	86.825	630,925
2022-06-24	96.690	96.810	93.000	96.810	85.762	903,838
2022-06-23	99.300	99.300	97.000	97.150	86.064	475,156
2022-06-22	101.56	101.70	100.85	101.58	89.988	386,907
2022-06-20	104.42	104.42	104.42	104.42	92.504	33,683
2022-06-17	102.29	105.25	102.29	104.42	92.504	208,860
2022-06-16	108.30	108.30	103.63	105.63	93.576	366,362
2022-06-15	109.64	111.50	108.10	109.24	96.774	374,222
2022-06-14	111.87	111.87	108.00	108.38	96.012	439,602
2022-06-13	113.48	113.48	108.19	109.48	96.986	520,307
2022-06-10	115.36	115.36	114.00	114.11	101.09	263,211
2022-06-09	116.11	116.76	115.50	116.76	103.44	293,422
2022-06-08	119.00	119.00	115.58	116.47	103.18	447,230
2022-06-07	115.74	115.74	115.74	115.74	102.53	104,887
2022-06-06	120.20	120.20	119.50	119.58	105.93	165,879
2022-06-03	124.14	124.14	120.53	121.95	108.03	244,737
2022-06-02	124.66	127.44	123.00	124.14	109.97	298,305
2022-06-01	126.99	126.99	123.59	123.59	109.49	280,274
2022-05-31	126.32	128.65	126.32	127.96	113.36	130,192
2022-05-30	130.00	130.00	126.32	126.41	111.98	341,093
2022-05-27	122.01	128.00	122.01	126.34	111.92	500,995
2022-05-26	122.78	128.30	122.78	125.00	110.74	1,907,519
2022-05-25	118.00	123.80	115.17	122.78	108.77	1,661,009
2022-05-24	118.50	118.50	118.50	118.50	104.98	22,754
2022-05-23	118.50	118.90	118.50	118.50	104.98	35,684
2022-05-20	121.78	121.78	118.50	118.50	104.98	1,404,359
2022-05-19	121.78	121.78	121.78	121.78	107.88	2,339
2022-05-18	121.78	123.00	121.78	121.78	107.88	18,894
2022-05-17	118.90	122.00	118.90	121.78	107.88	685,635
2022-05-16	118.79	118.79	116.01	117.55	104.14	111,677
2022-05-13	113.20	118.90	113.20	118.79	105.23	1,561,898
2022-05-12	113.75	113.80	113.75	113.76	100.78	107,658
2022-05-11	116.00	116.00	115.53	115.71	102.51	317,682
2022-05-10	117.00	118.61	117.00	118.61	105.07	15,189
2022-05-09	118.70	118.70	118.50	118.61	105.07	137,167
2022-05-06	122.66	122.66	122.16	122.16	108.22	58,361
2022-05-05	122.86	122.86	122.10	122.66	108.66	200,177
2022-05-04	122.00	123.96	122.00	122.07	108.14	776,494
2022-05-03	121.22	124.70	120.10	122.01	108.09	1,298,301
2022-05-02	133.00	133.00	125.07	125.07	110.80	182,796
2022-04-29	126.75	128.14	126.74	126.85	112.37	541,926
2022-04-28	129.97	129.97	129.97	129.97	115.14	1,048
2022-04-27	132.60	132.60	129.94	129.97	115.14	270,865
2022-04-26	132.54	132.54	132.54	132.54	117.41	9,069
2022-04-25	132.28	133.42	132.28	132.54	117.41	90,249
2022-04-21	142.00	143.00	142.00	142.63	115.71	55,913

← NewerPage 18 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.