Pehuenche historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 699.35 | 37,204 |
| 2022-01-10 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 696.54 | 110 |
| 2022-01-07 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 696.54 | 6,898 |
| 2022-01-05 | 1,250.00 | 1,250.00 | 1,190.00 | 1,206.10 | 677.50 | 9,170 |
| 2021-12-30 | 1,200.00 | 1,240.00 | 1,200.00 | 1,240.00 | 696.54 | 12,084 |
| 2021-12-29 | 1,240.00 | 1,240.00 | 1,210.00 | 1,210.00 | 679.69 | 2,595 |
| 2021-12-28 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 679.69 | 1,756 |
| 2021-12-27 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 679.69 | 200 |
| 2021-12-24 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 679.69 | 702,534 |
| 2021-12-22 | 1,201.00 | 1,201.10 | 1,201.00 | 1,201.10 | 674.69 | 702,794 |
| 2021-12-21 | 1,194.40 | 1,194.40 | 1,194.40 | 1,194.40 | 670.93 | 50 |
| 2021-12-20 | 1,185.00 | 1,194.40 | 1,185.00 | 1,194.40 | 670.93 | 3,142 |
| 2021-12-16 | 1,195.00 | 1,195.00 | 1,194.40 | 1,194.40 | 670.93 | 2,329 |
| 2021-12-14 | 1,235.00 | 1,235.00 | 1,190.00 | 1,194.40 | 670.93 | 14,687 |
| 2021-12-13 | 1,200.00 | 1,200.00 | 1,186.90 | 1,186.90 | 666.72 | 1,126 |
| 2021-12-10 | 1,186.90 | 1,186.90 | 1,186.90 | 1,186.90 | 666.72 | 99 |
| 2021-12-09 | 1,186.90 | 1,186.90 | 1,186.90 | 1,186.90 | 666.72 | 40 |
| 2021-12-07 | 1,160.00 | 1,200.00 | 1,160.00 | 1,186.90 | 666.72 | 7,426 |
| 2021-12-06 | 1,190.00 | 1,190.00 | 1,139.00 | 1,139.00 | 639.81 | 1,177 |
| 2021-12-03 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 639.81 | 100 |
| 2021-12-02 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 639.81 | 84 |
| 2021-11-29 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 639.81 | 90 |
| 2021-11-26 | 1,230.00 | 1,230.00 | 1,139.00 | 1,139.00 | 639.81 | 1,068 |
| 2021-11-24 | 1,126.90 | 1,139.00 | 1,126.90 | 1,139.00 | 639.81 | 4,790 |
| 2021-11-23 | 1,160.00 | 1,160.00 | 1,139.00 | 1,139.00 | 639.81 | 5,210 |
| 2021-11-22 | 1,249.00 | 1,249.00 | 1,100.00 | 1,139.00 | 639.81 | 9,196 |
| 2021-11-18 | 1,240.00 | 1,300.00 | 1,240.00 | 1,300.00 | 730.25 | 821 |
| 2021-11-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 730.25 | 10 |
| 2021-11-12 | 1,249.90 | 1,300.00 | 1,249.90 | 1,300.00 | 730.25 | 506 |
| 2021-11-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 730.25 | 284 |
| 2021-11-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 730.25 | 4,987 |
| 2021-11-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 730.25 | 4,900 |
| 2021-11-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 730.25 | 38 |
| 2021-10-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 730.25 | 85 |
| 2021-10-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 730.25 | 2,200 |
| 2021-10-19 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 730.25 | 125 |
| 2021-10-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 695.41 | 6,721 |
| 2021-10-14 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 692.73 | 20,253 |
← NewerPage 19 of 19 · 1,118 trading days
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.