Holding Bursátil Regional S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,250.00 | 4,321.60 | 4,250.00 | 4,321.60 | 3,786.48 | 1,095 |
| 2024-01-29 | 4,322.00 | 4,322.00 | 4,321.60 | 4,321.60 | 3,786.48 | 457 |
| 2024-01-26 | 4,321.60 | 4,321.60 | 4,321.60 | 4,321.60 | 3,786.48 | 166 |
| 2024-01-25 | 4,321.60 | 4,321.60 | 4,321.60 | 4,321.60 | 3,786.48 | 551 |
| 2024-01-24 | 4,319.00 | 4,321.60 | 4,319.00 | 4,321.60 | 3,786.48 | 2,007 |
| 2024-01-23 | 4,360.30 | 4,360.30 | 4,360.30 | 4,360.30 | 3,820.39 | 315 |
| 2024-01-22 | 4,400.00 | 4,400.00 | 4,360.00 | 4,360.30 | 3,820.39 | 9,500 |
| 2024-01-19 | 4,484.30 | 4,490.10 | 4,484.30 | 4,490.10 | 3,934.11 | 1,105 |
| 2024-01-18 | 4,465.00 | 4,490.10 | 4,465.00 | 4,490.10 | 3,934.11 | 720 |
| 2024-01-17 | 4,490.10 | 4,490.10 | 4,490.10 | 4,490.10 | 3,934.11 | 228 |
| 2024-01-16 | 4,494.50 | 4,494.50 | 4,484.30 | 4,490.10 | 3,934.11 | 3,113 |
| 2024-01-15 | 4,453.10 | 4,453.10 | 4,453.10 | 4,453.10 | 3,901.70 | 1,067 |
| 2024-01-12 | 4,464.00 | 4,464.00 | 4,450.00 | 4,453.10 | 3,901.70 | 2,353 |
| 2024-01-11 | 4,600.00 | 4,600.00 | 4,432.50 | 4,434.00 | 3,884.96 | 5,626 |
| 2024-01-10 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 3,898.98 | 427 |
| 2024-01-09 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 3,898.98 | 12,191 |
| 2024-01-08 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 142 |
| 2024-01-05 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 363 |
| 2024-01-04 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 303 |
| 2024-01-03 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 303 |
| 2024-01-02 | 4,499.00 | 4,500.00 | 4,499.00 | 4,500.00 | 3,942.79 | 180 |
| 2023-12-29 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 2,000 |
| 2023-12-28 | 4,500.00 | 4,500.00 | 4,499.00 | 4,499.00 | 3,941.91 | 1,540 |
| 2023-12-27 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 3,941.91 | 1,665 |
| 2023-12-26 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 169 |
| 2023-12-22 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 32 |
| 2023-12-21 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 83 |
| 2023-12-19 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 132 |
| 2023-12-18 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 35 |
| 2023-12-15 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 75 |
| 2023-12-14 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 34 |
| 2023-12-13 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 108 |
| 2023-12-12 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 11 |
| 2023-12-07 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 80 |
| 2023-12-06 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 100 |
| 2023-12-05 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,942.79 | 400,060 |
| 2023-12-01 | 3,773.20 | 3,773.20 | 3,773.20 | 3,773.20 | 3,305.98 | 171 |
| 2023-11-30 | 3,773.20 | 3,773.20 | 3,773.20 | 3,773.20 | 3,305.98 | 48 |
| 2023-11-29 | 3,901.00 | 3,901.00 | 3,773.20 | 3,773.20 | 3,305.98 | 1,500 |
| 2023-11-24 | 3,700.00 | 3,773.20 | 3,700.00 | 3,773.20 | 3,305.98 | 445 |
| 2023-11-22 | 3,772.10 | 3,773.20 | 3,772.10 | 3,773.20 | 3,305.98 | 2,981 |
← NewerPage 12 of 12 · 701 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 249.5450 CLP |
| 2025-05-05 | 181.8600 CLP |
| 2024-07-01 | 130.9440 CLP |
| 2024-05-06 | 9.0560 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.