Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PEHUENCHE.SN stock page

Pehuenche historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-122,441.902,441.902,441.902,441.902,047.12613
2024-08-092,441.902,441.902,441.902,441.902,047.1215
2024-08-082,441.902,441.902,441.902,441.902,047.121,004
2024-08-072,441.902,441.902,441.902,441.902,047.12819
2024-08-062,450.002,450.002,441.902,441.902,047.121,071
2024-08-052,450.002,450.002,435.002,441.902,047.123,080
2024-08-022,450.002,450.002,450.002,450.002,053.9140
2024-08-012,450.002,450.002,450.002,450.002,053.91706
2024-07-312,450.002,450.002,450.002,450.002,053.918,896
2024-07-302,415.002,450.002,415.002,450.002,053.911,615
2024-07-292,410.002,450.002,410.002,450.002,053.911,095
2024-07-262,400.002,480.002,400.002,450.002,053.9111,878
2024-07-252,420.002,420.002,412.902,412.902,022.803,758
2024-07-242,428.202,450.002,428.202,437.302,043.263,733
2024-07-232,428.202,452.702,428.202,452.702,056.17754
2024-07-222,489.002,489.002,452.702,452.702,056.17617
2024-07-192,420.002,452.702,420.002,452.702,056.171,606
2024-07-182,435.002,452.702,435.002,452.702,056.17690
2024-07-172,460.002,460.002,400.102,452.702,056.175,700
2024-07-152,400.002,400.002,400.002,400.002,011.994,882
2024-07-112,400.002,400.002,400.002,400.002,011.9942
2024-07-102,400.002,400.002,400.002,400.002,011.99100
2024-07-092,426.002,426.002,400.002,400.002,011.992,130
2024-07-082,486.002,486.002,400.002,400.002,011.991,690
2024-07-052,424.002,424.002,400.002,400.002,011.992,044
2024-07-042,400.002,400.002,400.002,400.002,011.993,852
2024-07-032,410.002,410.002,410.002,410.002,020.3744
2024-07-022,410.002,410.002,410.002,410.002,020.3799
2024-07-012,500.002,500.002,410.002,410.002,020.37632
2024-06-282,410.002,410.002,410.002,410.002,020.37596
2024-06-272,410.002,410.002,410.002,410.002,020.374,204
2024-06-262,401.002,401.002,401.002,401.002,012.83121
2024-06-252,400.002,401.002,400.002,401.002,012.83601
2024-06-242,401.002,401.002,401.002,401.002,012.83851
2024-06-212,450.002,450.002,401.002,401.002,012.831,870
2024-06-192,402.102,402.102,401.002,401.002,012.832,714
2024-06-182,401.002,401.002,385.002,401.002,012.831,833
2024-06-172,401.002,401.002,401.002,401.002,012.83290
2024-06-142,401.002,401.002,401.002,401.002,012.833,304
2024-06-132,401.002,401.002,400.002,400.702,012.587,079
2024-06-122,430.002,430.002,400.002,400.002,011.993,921
2024-06-112,407.102,407.102,407.102,407.102,017.942,475
2024-06-102,390.002,407.102,390.002,407.102,017.945,167
2024-06-072,354.602,354.602,354.602,354.601,973.931,029
2024-06-062,372.002,372.002,350.002,354.601,973.935,613
2024-06-052,377.602,377.602,330.002,370.001,986.848,572
2024-06-042,377.402,378.002,377.402,377.601,993.218,245
2024-06-032,377.402,401.402,377.402,401.402,013.162,043
2024-05-312,402.002,402.002,400.002,401.402,013.163,336
2024-05-302,400.002,402.302,400.002,402.302,013.923,235
2024-05-292,420.002,440.002,420.002,440.002,045.52722
2024-05-282,500.102,500.102,380.002,440.002,045.528,130
2024-05-272,500.002,526.502,491.002,526.502,118.041,927
2024-05-242,530.002,535.002,520.002,526.502,118.044,174
2024-05-232,535.002,536.502,535.002,536.502,126.421,418
2024-05-222,550.002,550.002,536.502,536.502,126.423,012
2024-05-202,500.002,549.402,480.002,549.402,137.241,445
2024-05-172,548.002,550.002,548.002,549.402,062.683,876
2024-05-162,548.002,548.002,548.002,548.002,061.552,984
2024-05-152,548.002,560.002,548.002,560.002,071.26890
← NewerPage 10 of 19 · 1,115 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.