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
2026-04-232,660.402,660.402,659.302,659.302,583.504,277
2026-04-222,660.402,660.402,660.402,660.402,584.571,340
2026-04-212,662.002,669.002,600.002,660.402,584.5719,182
2026-04-202,669.002,669.002,659.002,661.902,586.037,720
2026-04-172,665.902,665.902,656.002,664.802,588.858,900
2026-04-162,665.002,665.902,665.002,665.902,589.915,167
2026-04-152,678.202,678.202,665.502,668.702,592.635,104
2026-04-142,678.902,678.902,678.002,678.302,601.9612,356
2026-04-132,670.002,671.002,669.002,669.002,592.937,357
2026-04-102,678.002,678.002,670.002,670.302,594.196,600
2026-04-092,678.002,678.002,678.002,678.002,601.676,522
2026-04-082,688.602,689.002,679.002,679.702,603.327,986
2026-04-072,680.002,689.002,680.002,688.602,611.976,517
2026-04-062,688.002,694.002,688.002,690.402,613.7215,046
2026-04-022,715.802,729.902,715.802,719.802,642.283,552
2026-04-012,767.502,767.502,725.002,757.502,678.902,981
2026-03-312,715.802,790.002,715.802,767.502,688.623,053
2026-03-302,800.002,802.002,743.002,791.602,712.0314,077
2026-03-272,715.802,715.802,715.802,715.802,638.39379
2026-03-262,720.902,741.402,710.002,715.802,638.3914,895
2026-03-252,741.502,741.502,700.002,720.902,643.353,109
2026-03-242,741.502,760.002,680.002,741.502,663.361,309
2026-03-232,799.002,799.002,740.002,741.502,663.366,889
2026-03-202,746.002,799.902,746.002,799.902,720.101,919
2026-03-192,780.002,799.902,750.002,799.902,720.102,386
2026-03-182,800.002,800.002,799.902,799.902,720.107,805
2026-03-172,769.002,813.002,765.002,782.102,702.803,296
2026-03-162,780.002,780.002,760.002,768.102,689.203,953
2026-03-132,774.702,849.802,774.702,816.902,736.614,758
2026-03-122,774.702,774.702,774.702,774.702,695.611,017
2026-03-112,765.002,774.702,765.002,774.702,695.613,484
2026-03-102,799.902,799.902,750.002,761.202,682.506,535
2026-03-092,771.002,771.002,750.002,750.302,671.9121,778
2026-03-062,771.802,772.002,771.802,771.802,692.802,152
2026-03-052,761.002,815.002,700.002,771.802,692.804,835
2026-03-042,750.002,863.202,750.002,863.202,781.592,145
2026-03-032,863.202,863.202,863.202,863.202,781.591,211
2026-03-022,850.002,863.202,829.002,863.202,781.592,528
2026-02-272,896.902,896.902,860.002,863.202,781.593,530
2026-02-262,890.002,896.902,890.002,896.102,813.553,863
2026-02-252,896.302,896.302,896.302,896.302,813.75740
2026-02-242,897.002,897.002,896.302,896.302,813.752,825
2026-02-232,898.402,898.402,898.402,898.402,815.79643
2026-02-202,900.002,900.002,898.402,898.402,815.792,185
2026-02-192,900.002,967.902,898.402,898.402,815.797,616
2026-02-182,760.002,800.002,760.002,800.002,720.197,671
2026-02-172,676.002,700.002,676.002,690.902,614.203,168
2026-02-162,672.002,672.002,670.002,672.002,595.842,533
2026-02-132,680.002,680.002,670.002,672.002,595.845,945
2026-02-122,675.002,680.002,675.002,677.902,601.574,689
2026-02-112,685.002,694.002,680.002,680.002,603.615,850
2026-02-102,680.002,680.102,680.002,680.102,603.715,475
2026-02-092,688.002,688.002,680.002,685.002,608.478,564
2026-02-062,694.902,694.902,687.302,687.302,610.705,706
2026-02-052,695.202,695.202,695.102,695.102,618.282,418
2026-02-042,706.002,706.002,687.902,695.102,618.2815,876
2026-02-032,750.002,750.002,690.002,694.302,617.517,675
2026-02-022,768.902,768.902,695.002,698.402,621.4920,789
2026-01-302,700.002,769.702,700.002,764.002,685.2221,067
2026-01-292,749.902,749.902,740.002,745.802,667.5410,709
← NewerPage 3 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.