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
2024-05-142,550.002,560.002,550.002,560.002,071.261,194
2024-05-132,560.002,560.002,560.002,560.002,071.264,319
2024-05-102,600.002,600.002,560.002,560.002,071.26619
2024-05-092,565.002,565.002,560.002,560.002,071.267,234
2024-05-082,499.002,506.102,499.002,506.102,027.653,224
2024-05-072,499.002,499.002,400.002,400.001,941.81710
2024-05-062,400.002,400.002,400.002,400.001,941.81244
2024-05-032,400.002,400.002,400.002,400.001,941.8137
2024-05-022,420.002,420.002,400.002,400.001,941.811,041
2024-04-302,495.002,495.002,400.002,400.001,941.812,555
2024-04-292,400.002,400.002,400.002,400.001,941.81119
2024-04-262,400.002,400.002,400.002,400.001,941.811,914
2024-04-252,400.002,400.002,400.002,400.001,941.8187
2024-04-242,400.002,400.002,400.002,400.001,941.8140
2024-04-232,400.002,400.002,400.002,400.001,941.81467
2024-04-222,400.002,400.002,400.002,400.001,941.811,471
2024-04-192,400.002,400.002,400.002,400.001,941.81225
2024-04-172,400.002,400.002,400.002,400.001,941.81411
2024-04-162,400.002,400.002,400.002,400.001,941.811,262
2024-04-152,400.002,400.002,400.002,400.001,941.81422
2024-04-122,400.002,400.002,400.002,400.001,941.81741
2024-04-112,400.002,400.002,400.002,400.001,941.81477
2024-04-102,400.002,400.002,400.002,400.001,941.812,630
2024-04-092,400.002,400.002,400.002,400.001,941.811,351
2024-04-082,400.002,400.002,400.002,400.001,941.812,016
2024-04-052,400.002,400.002,400.002,400.001,941.81866
2024-04-042,400.002,400.002,400.002,400.001,941.81623
2024-04-032,390.002,400.002,390.002,400.001,941.81858
2024-04-022,400.002,400.002,400.002,400.001,941.81583
2024-04-012,400.002,400.002,400.002,400.001,941.813,844
2024-03-282,351.702,351.702,351.702,351.701,902.73314
2024-03-272,390.002,390.002,351.702,351.701,902.732,044
2024-03-262,355.002,356.002,350.002,351.701,902.735,886
2024-03-252,350.002,350.002,350.002,350.001,901.35945
2024-03-222,360.002,360.002,350.002,350.001,901.351,838
2024-03-212,370.002,370.002,350.002,350.001,901.355,147
2024-03-202,380.002,380.002,370.002,370.001,917.531,698
2024-03-192,370.002,370.002,370.002,370.001,917.53279
2024-03-182,350.002,370.002,350.002,370.001,917.531,931
2024-03-152,352.002,370.002,350.002,370.001,917.531,467
2024-03-142,370.002,370.002,370.002,370.001,917.533,877
2024-03-132,394.502,394.502,360.002,364.501,913.0820,259
2024-03-122,400.002,400.002,380.002,395.301,938.006,513
2024-03-112,360.002,400.002,360.002,400.001,941.812,293
2024-03-082,400.002,400.002,400.002,400.001,941.815,402
2024-03-072,400.002,400.002,400.002,400.001,941.815,741
2024-03-062,325.002,350.002,300.002,347.701,899.4927,291
2024-03-052,350.302,350.302,325.002,340.501,893.663,643
2024-03-042,447.002,447.002,351.002,352.801,903.6211,959
2024-03-012,410.002,410.002,400.002,407.401,947.794,172
2024-02-292,427.002,427.002,424.302,424.301,961.472,228
2024-02-282,451.002,451.002,410.002,424.301,961.479,428
2024-02-272,451.002,451.102,450.002,450.001,982.2613,322
2024-02-262,455.002,455.002,450.002,450.001,982.2610,792
2024-02-232,450.002,455.002,450.002,455.001,986.303,218
2024-02-222,420.002,455.002,420.002,451.601,983.559,808
2024-02-212,392.402,392.402,392.402,392.401,935.66342
2024-02-202,390.002,392.402,390.002,392.401,935.661,100
2024-02-192,400.002,400.002,391.002,392.401,935.664,018
2024-02-162,385.002,400.002,384.602,384.601,929.352,383
← NewerPage 11 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.