Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PEHUENCHE.SN stock page

Pehuenche historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,820.002,820.002,820.002,820.002,820.001,818
2026-10-152,800.002,800.002,798.702,798.702,798.708,313
2026-10-142,794.902,794.902,794.902,794.902,794.9094
2026-10-132,794.902,800.002,794.902,794.902,794.90590
2026-10-092,798.002,800.002,770.002,794.902,794.9014,225
2026-10-082,770.002,770.002,770.002,770.002,770.003,826
2026-10-072,760.002,765.002,760.002,765.002,765.002,935
2026-10-062,799.002,799.002,750.002,760.002,760.003,623
2026-10-052,701.002,701.002,701.002,701.002,701.001,622
2026-10-022,701.002,701.002,701.002,701.002,701.001,361
2026-10-012,701.002,701.002,701.002,701.002,701.002,284
2026-09-302,700.002,700.002,700.002,700.002,700.00742
2026-09-292,700.002,825.002,700.002,700.002,700.00384
2026-09-282,700.002,790.002,652.102,700.002,700.00554
2026-09-252,725.502,725.502,650.002,700.002,700.004,550
2026-09-242,749.002,750.002,720.002,725.502,725.509,404
2026-09-232,730.002,730.002,685.002,696.802,696.807,132
2026-09-222,680.002,680.002,679.002,679.002,679.002,126
2026-09-212,715.002,715.002,680.002,680.002,680.003,463
2026-09-172,600.002,686.002,600.002,600.002,600.00129
2026-09-162,600.002,650.002,600.002,600.002,600.002,330
2026-09-152,601.002,601.002,600.002,600.002,600.005,899
2026-09-142,600.002,600.002,600.002,600.002,600.005,239
2026-09-112,605.002,605.002,603.002,603.002,603.003,716
2026-09-102,572.002,615.602,572.002,603.602,603.6012,197
2026-09-092,610.002,610.002,500.002,552.002,552.0024,301
2026-09-082,615.602,615.602,600.002,615.602,615.6031,886
2026-09-072,642.002,642.002,642.002,642.002,642.004,979
2026-09-042,700.002,700.002,685.002,685.002,685.003,622
2026-09-032,754.002,754.002,754.002,754.002,754.002,750
2026-09-022,671.002,700.002,671.002,700.002,700.005,573
2026-09-012,650.002,700.002,642.002,664.002,664.007,781
2026-08-312,700.002,700.002,640.002,642.102,642.108,548
2026-08-282,700.002,700.002,700.002,700.002,700.003,578
2026-08-272,700.002,701.002,680.002,700.002,700.006,613
2026-08-262,750.002,750.002,715.002,750.002,750.00170
2026-08-252,750.002,750.002,740.002,750.002,750.00188
2026-08-242,730.002,750.002,700.002,750.002,750.005,620
2026-08-212,717.002,730.002,717.002,730.002,730.003,868
2026-08-202,800.002,800.002,800.002,800.002,800.001,580
2026-08-192,800.002,800.002,800.002,800.002,800.00546
2026-08-182,800.002,800.002,800.002,800.002,800.001,937
2026-08-172,860.002,860.002,850.002,860.002,860.00237
2026-08-142,885.002,885.002,860.002,860.002,860.004,012
2026-08-132,888.002,888.002,600.002,888.002,888.00281
2026-08-122,888.002,888.002,888.002,888.002,888.001,333
2026-08-112,900.002,900.002,750.002,900.002,900.00545
2026-08-102,898.002,900.002,871.002,900.002,900.0028,888
2026-08-072,900.002,904.002,870.002,894.802,894.8016,119
2026-08-062,900.002,900.002,900.002,900.002,900.005,555
2026-08-052,883.902,975.002,883.902,904.402,904.406,390
2026-08-042,750.002,780.002,750.002,780.002,780.0018,878
2026-08-032,780.002,780.002,780.002,780.002,780.004,413
2026-07-312,600.002,641.302,600.002,641.302,641.303,928
2026-07-302,600.002,600.002,600.002,600.002,600.001,294
2026-07-292,600.002,600.002,600.002,600.002,600.002,613
2026-07-282,600.002,600.002,600.002,600.002,600.001,195
2026-07-272,600.002,600.002,600.002,600.002,600.001,933
2026-07-242,561.002,561.002,561.002,561.002,561.003,392
2026-07-232,550.002,550.002,550.002,550.002,550.005,672
Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1174.9622 CLP
2026-01-1252.5507 CLP
2025-10-2082.3767 CLP
2025-05-1998.1538 CLP
2025-01-1354.3700 CLP
2024-10-21111.6000 CLP
2024-05-2088.9311 CLP
2024-01-1550.8300 CLP
2023-10-16101.2600 CLP
2023-05-15113.0453 CLP
2023-01-1697.6900 CLP
2022-10-1794.3600 CLP
2022-05-0965.4382 CLP
2022-01-1743.8800 CLP
2021-10-1862.0200 CLP
2021-05-1052.5183 CLP
2021-01-2240.8400 CLP
2020-10-2348.8200 CLP
2020-05-1151.7745 CLP
2020-01-1735.5800 CLP
2019-10-2451.2100 CLP
2019-05-0356.9543 CLP
2019-01-1844.6000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.