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
2023-11-172,450.002,450.002,450.002,450.001,941.96217
2023-11-162,450.002,450.002,450.002,450.001,941.96630
2023-11-152,450.002,450.002,450.002,450.001,941.961,162
2023-11-142,450.002,450.002,450.002,450.001,941.961,421
2023-11-132,450.002,495.002,450.002,450.001,941.96224
2023-11-102,450.002,451.002,450.002,450.001,941.9611,572
2023-11-092,500.002,522.002,500.002,522.001,999.034,394
2023-11-082,522.802,522.802,522.802,522.801,999.66109
2023-11-072,522.802,522.802,522.802,522.801,999.66100
2023-11-062,400.002,522.802,400.002,522.801,999.662,665
2023-11-032,522.802,522.802,150.002,522.801,999.66338
2023-11-022,522.802,522.802,522.802,522.801,999.662,487
2023-10-302,497.602,522.802,497.602,522.801,999.66410
2023-10-262,497.602,522.802,497.602,522.801,999.66908
2023-10-252,522.802,522.802,522.802,522.801,999.66114
2023-10-242,497.002,522.802,497.002,522.801,999.662,268
2023-10-232,522.802,522.802,522.802,522.801,999.66350
2023-10-202,200.002,522.802,200.002,522.801,999.661,378
2023-10-192,522.802,522.802,522.802,522.801,999.661,121
2023-10-182,522.802,522.802,522.802,522.801,999.66347
2023-10-172,522.802,522.802,522.802,522.801,999.6658
2023-10-162,497.602,522.802,497.002,522.801,999.661,932
2023-10-132,650.002,650.002,450.002,522.801,919.4013,266
2023-10-122,550.002,550.002,550.002,550.001,940.09236
2023-10-112,649.002,649.002,550.002,550.001,940.09834
2023-10-102,548.002,625.002,548.002,550.001,940.0910,566
2023-10-062,595.002,595.002,547.502,547.501,938.19410
2023-10-052,590.002,590.002,547.502,547.501,938.191,004
2023-10-042,520.002,595.002,520.002,547.501,938.194,002
2023-10-032,499.902,499.902,499.902,499.901,901.98530
2023-10-022,500.302,500.302,499.902,499.901,901.986,947
2023-09-292,500.002,500.302,500.002,500.301,902.289,957
2023-09-282,450.002,452.502,415.002,452.501,865.913,019
2023-09-272,446.002,446.002,333.002,333.601,775.455,776
2023-09-262,450.002,450.002,440.002,446.501,861.3515,066
2023-09-252,377.002,405.002,377.002,403.801,828.866,953
2023-09-222,377.002,380.002,377.002,377.701,809.004,008
2023-09-212,300.002,300.002,254.802,254.801,715.502,120
2023-09-202,300.002,300.002,254.802,254.801,715.502,241
2023-09-152,250.002,270.002,250.002,254.801,715.506,135
2023-09-142,195.002,220.002,190.002,198.601,672.748,500
2023-09-132,178.002,178.002,177.702,177.701,656.84595
2023-09-122,164.602,200.002,164.602,177.701,656.843,688
2023-09-112,164.602,164.602,164.602,164.601,646.87361
2023-09-082,151.002,190.002,151.002,164.601,646.876,560
2023-09-072,050.002,111.002,050.002,093.201,592.553,823
2023-09-062,001.002,001.002,001.002,001.001,522.40346
2023-09-042,001.002,001.002,001.002,001.001,522.409,317
2023-09-012,000.002,001.002,000.002,001.001,522.402,698
2023-08-312,000.002,001.302,000.002,001.001,522.405,500
2023-08-302,001.702,001.702,000.002,001.301,522.635,121
2023-08-292,050.002,050.002,000.002,001.701,522.936,246
2023-08-282,050.002,050.002,050.002,050.001,559.68221
2023-08-252,010.002,050.002,010.002,050.001,559.686,731
2023-08-242,070.302,070.302,070.302,070.301,575.13345
2023-08-222,097.802,097.802,070.302,070.301,575.13532
2023-08-212,090.002,097.802,070.302,070.301,575.132,150
2023-08-182,097.702,097.802,010.502,070.301,575.138,112
2023-08-172,094.002,094.002,005.002,010.501,529.636,229
2023-08-162,116.002,120.002,116.002,119.001,612.1810,209
← NewerPage 13 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.