Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PEHUENCHE.SN stock page

Pehuenche historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,550.002,550.002,549.002,550.002,550.0024,863
2026-07-212,550.002,560.002,546.002,549.902,549.9011,043
2026-07-202,549.202,560.002,549.002,549.902,549.907,524
2026-07-172,549.002,550.002,540.002,549.202,549.2028,525
2026-07-152,560.002,560.002,546.002,550.002,550.009,388
2026-07-142,549.902,549.902,549.802,549.802,549.808,164
2026-07-132,549.902,549.902,549.002,549.502,549.5011,551
2026-07-102,548.002,549.902,548.002,549.902,549.9015,333
2026-07-092,549.902,549.902,542.002,544.802,544.809,957
2026-07-082,549.902,549.902,549.902,549.902,549.907,903
2026-07-072,599.902,599.902,549.002,565.102,565.104,483
2026-07-062,540.002,560.002,501.002,540.702,540.709,985
2026-07-032,545.002,545.002,544.302,544.602,544.6010,808
2026-07-022,545.002,545.002,545.002,545.002,545.007,403
2026-07-012,543.902,543.902,540.002,540.802,540.809,115
2026-06-302,558.902,558.902,543.002,543.302,543.3011,977
2026-06-262,560.002,560.002,559.702,559.702,559.708,586
2026-06-252,564.002,564.002,560.402,560.402,560.406,677
2026-06-242,565.002,568.902,565.002,567.102,567.1012,504
2026-06-232,577.002,578.002,575.002,575.202,575.208,048
2026-06-222,584.902,584.902,579.902,579.902,579.908,784
2026-06-192,600.002,600.002,575.002,582.402,582.4021,716
2026-06-182,632.002,632.902,620.602,620.602,620.604,592
2026-06-172,620.002,634.002,620.002,633.902,633.904,515
2026-06-162,645.002,650.002,636.402,644.102,644.1036,202
2026-06-152,640.002,640.002,631.002,636.402,636.408,317
2026-06-122,640.002,645.002,640.002,640.002,640.002,473
2026-06-112,750.002,750.002,640.002,640.002,640.007,490
2026-06-102,643.002,653.002,640.002,644.602,644.607,876
2026-06-092,700.002,700.002,643.302,653.702,653.704,805
2026-06-082,699.402,699.402,699.002,699.402,699.402,074
2026-06-052,700.102,700.102,699.402,699.402,699.406,507
2026-06-042,675.102,696.602,675.002,696.602,696.604,537
2026-06-032,664.002,664.002,663.002,663.202,663.205,664
2026-06-022,700.002,815.002,700.002,810.302,810.3010,587
2026-06-012,662.602,662.602,662.602,662.602,662.60312
2026-05-292,700.002,700.002,662.602,662.602,662.601,421
2026-05-282,690.002,690.002,662.602,662.602,662.601,479
2026-05-272,662.602,662.602,662.602,662.602,662.60449
2026-05-262,706.002,706.002,650.502,662.602,662.606,267
2026-05-252,700.002,711.002,700.002,705.902,705.904,631
2026-05-222,680.002,719.002,680.002,713.502,713.5010,296
2026-05-202,700.002,800.002,700.002,723.802,723.805,263
2026-05-192,630.002,670.002,630.002,643.502,643.5016,642
2026-05-182,622.202,631.902,622.202,631.902,631.903,479
2026-05-152,632.002,632.002,620.002,622.202,622.204,132
2026-05-142,630.002,632.602,625.002,632.602,632.602,440
2026-05-132,631.002,632.602,630.002,632.602,632.601,351
2026-05-122,640.002,640.002,632.602,632.602,632.60941
2026-05-112,630.002,632.602,630.002,632.602,632.605,777
2026-05-082,632.002,632.002,630.002,630.002,555.047,749
2026-05-072,600.002,630.002,574.002,616.702,542.1215,919
2026-05-062,630.002,680.002,600.002,630.602,555.6210,658
2026-05-052,605.002,649.002,600.002,631.602,556.5912,916
2026-05-042,655.002,655.002,600.002,608.302,533.9621,457
2026-04-302,648.002,652.502,648.002,652.502,576.903,143
2026-04-292,648.002,650.002,647.002,648.902,573.404,652
2026-04-282,650.002,650.002,649.502,650.002,574.47104,639
2026-04-272,650.002,650.402,650.002,650.402,574.864,789
2026-04-242,669.002,669.002,650.002,652.102,576.514,001
← NewerPage 2 of 19 · 1,114 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.