Holding Bursátil Regional S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,544.08 | 1,295 |
| 2024-11-05 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,544.08 | 6 |
| 2024-11-04 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,544.08 | 21,000 |
| 2024-10-30 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,544.08 | 133 |
| 2024-10-29 | 3,900.00 | 3,920.00 | 3,900.00 | 3,900.00 | 3,544.08 | 218,523 |
| 2024-10-28 | 3,870.00 | 3,890.00 | 3,870.00 | 3,890.00 | 3,534.99 | 32,959 |
| 2024-10-25 | 3,890.00 | 3,890.00 | 3,870.00 | 3,870.00 | 3,516.81 | 1,295 |
| 2024-10-24 | 3,800.10 | 3,870.00 | 3,800.10 | 3,870.00 | 3,516.81 | 25,422 |
| 2024-10-23 | 3,802.10 | 3,802.10 | 3,802.10 | 3,802.10 | 3,455.11 | 15 |
| 2024-10-22 | 3,802.10 | 3,802.10 | 3,802.10 | 3,802.10 | 3,455.11 | 2,664 |
| 2024-10-21 | 3,831.60 | 3,832.00 | 3,802.10 | 3,802.10 | 3,455.11 | 4,783 |
| 2024-10-17 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,534.99 | 385 |
| 2024-10-16 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,534.99 | 51,836 |
| 2024-10-15 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,498.64 | 26,580 |
| 2024-10-14 | 3,700.60 | 3,850.00 | 3,700.60 | 3,850.00 | 3,498.64 | 57,679 |
| 2024-10-11 | 3,754.40 | 3,754.40 | 3,754.40 | 3,754.40 | 3,411.76 | 56 |
| 2024-10-10 | 3,754.40 | 3,754.40 | 3,754.40 | 3,754.40 | 3,411.76 | 56 |
| 2024-10-09 | 3,754.40 | 3,754.40 | 3,754.40 | 3,754.40 | 3,411.76 | 170 |
| 2024-10-08 | 3,780.00 | 3,780.00 | 3,754.40 | 3,754.40 | 3,411.76 | 413 |
| 2024-10-07 | 3,800.00 | 3,800.00 | 3,754.40 | 3,754.40 | 3,411.76 | 1,197 |
| 2024-10-04 | 3,754.40 | 3,754.40 | 3,754.40 | 3,754.40 | 3,411.76 | 159 |
| 2024-10-03 | 3,753.80 | 3,754.40 | 3,753.80 | 3,754.40 | 3,411.76 | 10,251 |
| 2024-10-02 | 3,620.10 | 3,700.00 | 3,620.10 | 3,635.80 | 3,303.99 | 37,350 |
| 2024-10-01 | 3,601.00 | 3,618.60 | 3,601.00 | 3,618.60 | 3,288.36 | 2,035 |
| 2024-09-30 | 3,600.00 | 3,620.00 | 3,600.00 | 3,618.60 | 3,288.36 | 50,468 |
| 2024-09-27 | 3,600.20 | 3,605.50 | 3,590.00 | 3,605.50 | 3,276.45 | 3,931 |
| 2024-09-26 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,289.63 | 10,433 |
| 2024-09-25 | 3,620.00 | 3,640.00 | 3,600.00 | 3,613.20 | 3,283.45 | 132,592 |
| 2024-09-24 | 3,619.90 | 3,620.00 | 3,570.00 | 3,589.90 | 3,262.28 | 74,950 |
| 2024-09-23 | 3,620.00 | 3,652.30 | 3,560.00 | 3,618.80 | 3,288.54 | 31,137 |
| 2024-09-17 | 3,605.10 | 3,605.10 | 3,605.10 | 3,605.10 | 3,276.09 | 5,275 |
| 2024-09-16 | 3,632.00 | 3,662.40 | 3,575.90 | 3,588.40 | 3,260.91 | 21,578 |
| 2024-09-13 | 3,610.00 | 3,610.00 | 3,570.00 | 3,597.70 | 3,269.37 | 19,140 |
| 2024-09-12 | 3,601.70 | 3,601.70 | 3,587.00 | 3,587.00 | 3,259.64 | 65,360 |
| 2024-09-11 | 3,587.00 | 3,587.30 | 3,587.00 | 3,587.30 | 3,259.91 | 15,700 |
| 2024-09-10 | 3,615.00 | 3,615.00 | 3,588.10 | 3,610.40 | 3,280.91 | 6,390 |
| 2024-09-09 | 3,601.10 | 3,601.10 | 3,600.00 | 3,600.00 | 3,271.46 | 163,723 |
| 2024-09-05 | 3,610.00 | 3,610.10 | 3,610.00 | 3,610.00 | 3,280.54 | 67,397 |
| 2024-09-04 | 3,611.10 | 3,611.10 | 3,610.00 | 3,610.00 | 3,280.54 | 45,986 |
| 2024-09-03 | 3,611.20 | 3,611.20 | 3,611.20 | 3,611.20 | 3,281.63 | 302 |
| 2024-09-02 | 3,611.20 | 3,611.20 | 3,611.20 | 3,611.20 | 3,281.63 | 54 |
| 2024-08-30 | 3,611.10 | 3,611.20 | 3,611.10 | 3,611.20 | 3,281.63 | 4,032 |
| 2024-08-29 | 3,610.10 | 3,610.10 | 3,610.10 | 3,610.10 | 3,280.63 | 467 |
| 2024-08-28 | 3,610.00 | 3,610.10 | 3,610.00 | 3,610.10 | 3,280.63 | 469 |
| 2024-08-27 | 3,610.10 | 3,610.10 | 3,610.10 | 3,610.10 | 3,280.63 | 177 |
| 2024-08-26 | 3,610.10 | 3,610.10 | 3,610.10 | 3,610.10 | 3,280.63 | 147 |
| 2024-08-23 | 3,610.10 | 3,610.10 | 3,610.10 | 3,610.10 | 3,280.63 | 257 |
| 2024-08-22 | 3,610.10 | 3,610.10 | 3,610.10 | 3,610.10 | 3,280.63 | 259 |
| 2024-08-21 | 3,650.00 | 3,650.00 | 3,610.00 | 3,610.10 | 3,280.63 | 4,535 |
| 2024-08-20 | 3,669.30 | 3,669.30 | 3,669.30 | 3,669.30 | 3,334.43 | 184 |
| 2024-08-19 | 3,670.00 | 3,670.00 | 3,669.30 | 3,669.30 | 3,334.43 | 1,022 |
| 2024-08-16 | 3,669.30 | 3,669.30 | 3,669.30 | 3,669.30 | 3,334.43 | 83 |
| 2024-08-14 | 3,670.00 | 3,670.00 | 3,669.30 | 3,669.30 | 3,334.43 | 651 |
| 2024-08-13 | 3,669.30 | 3,669.30 | 3,669.30 | 3,669.30 | 3,334.43 | 1,283 |
| 2024-08-12 | 3,669.30 | 3,669.30 | 3,669.30 | 3,669.30 | 3,334.43 | 557 |
| 2024-08-09 | 3,669.30 | 3,669.30 | 3,669.30 | 3,669.30 | 3,334.43 | 828 |
| 2024-08-08 | 3,650.00 | 3,669.30 | 3,650.00 | 3,669.30 | 3,334.43 | 622 |
| 2024-08-07 | 3,669.30 | 3,669.30 | 3,669.30 | 3,669.30 | 3,334.43 | 579 |
| 2024-08-06 | 3,670.00 | 3,690.00 | 3,620.00 | 3,669.30 | 3,334.43 | 42,327 |
| 2024-08-05 | 3,696.90 | 3,699.00 | 3,677.00 | 3,699.00 | 3,361.42 | 1,450 |
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.