Pehuenche historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 1,433.90 | 1,450.00 | 1,433.90 | 1,450.00 | 1,034.89 | 10,457 |
| 2023-02-10 | 1,433.00 | 1,433.00 | 1,430.00 | 1,430.00 | 1,020.62 | 10,067 |
| 2023-02-09 | 1,435.50 | 1,435.50 | 1,435.50 | 1,435.50 | 1,024.54 | 246 |
| 2023-02-08 | 1,439.00 | 1,439.00 | 1,435.00 | 1,435.50 | 1,024.54 | 5,328 |
| 2023-02-07 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,034.89 | 215 |
| 2023-02-06 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,034.89 | 382 |
| 2023-02-03 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,034.89 | 500 |
| 2023-02-02 | 1,449.00 | 1,450.00 | 1,449.00 | 1,450.00 | 1,034.89 | 1,276 |
| 2023-02-01 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,034.89 | 18 |
| 2023-01-31 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,034.89 | 146 |
| 2023-01-30 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,034.89 | 385 |
| 2023-01-27 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,034.89 | 9,080 |
| 2023-01-25 | 1,467.00 | 1,468.20 | 1,467.00 | 1,468.20 | 1,047.88 | 1,247 |
| 2023-01-24 | 1,530.00 | 1,530.00 | 1,450.00 | 1,468.20 | 1,047.88 | 8,324 |
| 2023-01-23 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,091.99 | 128 |
| 2023-01-20 | 1,450.00 | 1,530.00 | 1,450.00 | 1,530.00 | 1,091.99 | 4,109 |
| 2023-01-18 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,091.99 | 451 |
| 2023-01-17 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,091.99 | 159 |
| 2023-01-16 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,091.99 | 647 |
| 2023-01-13 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,022.27 | 2,810 |
| 2023-01-12 | 1,600.00 | 1,600.00 | 1,530.00 | 1,530.00 | 1,022.27 | 4,398 |
| 2023-01-11 | 1,600.00 | 1,600.00 | 1,530.00 | 1,530.00 | 1,022.27 | 3,715 |
| 2023-01-10 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,022.27 | 8,009 |
| 2023-01-09 | 1,501.00 | 1,501.00 | 1,400.10 | 1,400.10 | 935.47 | 2,073 |
| 2023-01-06 | 1,600.00 | 1,600.00 | 1,400.10 | 1,400.10 | 935.47 | 1,353 |
| 2023-01-04 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 935.47 | 100 |
| 2023-01-03 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 935.47 | 62 |
| 2022-12-30 | 1,470.00 | 1,470.00 | 1,400.10 | 1,400.10 | 935.47 | 1,725 |
| 2022-12-29 | 1,400.00 | 1,401.00 | 1,400.00 | 1,400.10 | 935.47 | 13,437 |
| 2022-12-27 | 1,340.00 | 1,345.00 | 1,340.00 | 1,345.00 | 898.66 | 10,500 |
| 2022-12-22 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 855.23 | 42,182 |
| 2022-12-20 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 835.19 | 5,671 |
| 2022-12-19 | 1,232.00 | 1,299.00 | 1,232.00 | 1,260.00 | 841.87 | 6,546 |
| 2022-12-16 | 1,232.00 | 1,232.00 | 1,231.90 | 1,232.00 | 823.16 | 12,959 |
| 2022-12-15 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 768.37 | 9,250 |
| 2022-12-14 | 1,130.00 | 1,138.00 | 1,130.00 | 1,138.00 | 760.35 | 2,638 |
| 2022-12-13 | 1,134.00 | 1,138.00 | 1,100.00 | 1,138.00 | 760.35 | 5,893 |
| 2022-12-12 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 760.35 | 465 |
| 2022-12-09 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 760.35 | 262 |
| 2022-12-07 | 1,180.00 | 1,180.00 | 1,138.00 | 1,138.00 | 760.35 | 929 |
| 2022-12-02 | 1,190.00 | 1,190.00 | 1,138.00 | 1,138.00 | 760.35 | 5,560 |
| 2022-12-01 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 760.35 | 500 |
| 2022-11-30 | 1,126.60 | 1,138.00 | 1,126.60 | 1,138.00 | 760.35 | 2,725 |
| 2022-11-29 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 760.35 | 4,214 |
| 2022-11-28 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 760.35 | 1,300 |
| 2022-11-25 | 1,150.00 | 1,150.00 | 1,138.00 | 1,138.00 | 760.35 | 3,609 |
| 2022-11-24 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 760.35 | 1,019 |
| 2022-11-22 | 1,138.40 | 1,138.50 | 1,138.00 | 1,138.00 | 760.35 | 10,090 |
| 2022-11-21 | 1,150.00 | 1,177.70 | 1,150.00 | 1,177.70 | 786.88 | 2,006 |
| 2022-11-15 | 1,160.00 | 1,177.70 | 1,160.00 | 1,177.70 | 786.88 | 1,000 |
| 2022-11-14 | 1,160.00 | 1,205.00 | 1,160.00 | 1,177.70 | 786.88 | 7,217 |
| 2022-11-11 | 1,160.20 | 1,160.20 | 1,160.20 | 1,160.20 | 775.19 | 100 |
| 2022-11-08 | 1,161.00 | 1,161.00 | 1,160.00 | 1,160.20 | 775.19 | 6,000 |
| 2022-11-07 | 1,190.00 | 1,190.00 | 1,155.20 | 1,155.20 | 771.84 | 2,498 |
| 2022-11-04 | 1,155.20 | 1,155.20 | 1,155.20 | 1,155.20 | 771.84 | 19 |
| 2022-11-03 | 1,150.00 | 1,205.00 | 1,150.00 | 1,155.20 | 771.84 | 14,750 |
| 2022-11-02 | 1,150.00 | 1,150.00 | 1,149.00 | 1,149.00 | 767.70 | 9,564 |
| 2022-10-28 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 768.37 | 12,494 |
| 2022-10-27 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 768.37 | 8,571 |
| 2022-10-26 | 1,150.00 | 1,205.10 | 1,150.00 | 1,205.10 | 805.19 | 1,412 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 74.9622 CLP |
| 2026-01-12 | 52.5507 CLP |
| 2025-10-20 | 82.3767 CLP |
| 2025-05-19 | 98.1538 CLP |
| 2025-01-13 | 54.3700 CLP |
| 2024-10-21 | 111.6000 CLP |
| 2024-05-20 | 88.9311 CLP |
| 2024-01-15 | 50.8300 CLP |
| 2023-10-16 | 101.2600 CLP |
| 2023-05-15 | 113.0453 CLP |
| 2023-01-16 | 97.6900 CLP |
| 2022-10-17 | 94.3600 CLP |
| 2022-05-09 | 65.4382 CLP |
| 2022-01-17 | 43.8800 CLP |
| 2021-10-18 | 62.0200 CLP |
| 2021-05-10 | 52.5183 CLP |
| 2021-01-22 | 40.8400 CLP |
| 2020-10-23 | 48.8200 CLP |
| 2020-05-11 | 51.7745 CLP |
| 2020-01-17 | 35.5800 CLP |
| 2019-10-24 | 51.2100 CLP |
| 2019-05-03 | 56.9543 CLP |
| 2019-01-18 | 44.6000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.