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
2026-01-282,759.902,759.902,759.802,759.802,681.145,332
2026-01-272,768.802,776.902,768.802,773.302,694.2512,506
2026-01-262,785.002,785.002,768.802,768.802,689.889,574
2026-01-232,790.002,790.402,790.002,790.302,710.7719,629
2026-01-222,793.902,793.902,790.502,790.502,710.965,638
2026-01-212,795.002,797.002,795.002,797.002,717.283,220
2026-01-202,805.002,805.002,800.002,802.002,722.146,300
2026-01-192,829.002,829.002,800.002,806.602,726.609,011
2026-01-162,885.002,885.002,790.002,838.702,757.793,666
2026-01-152,900.002,910.002,851.002,885.502,803.2612,481
2026-01-142,804.002,804.002,796.002,796.002,716.314,033
2026-01-132,803.002,803.002,800.002,801.302,721.464,010
2026-01-122,812.002,812.002,793.002,802.202,722.337,642
2026-01-092,820.002,820.002,804.002,815.202,683.9115,570
2026-01-082,819.002,819.002,818.002,819.002,687.5312,508
2026-01-072,799.902,799.902,795.002,799.302,668.7519,814
2026-01-062,795.002,799.002,790.002,792.902,662.6530,205
2026-01-052,799.902,799.902,794.002,794.902,664.5516,423
2026-01-022,787.002,787.902,787.002,787.902,657.8812,840
2025-12-302,799.902,799.902,788.002,788.602,658.555,749
2025-12-292,789.702,790.002,780.002,784.402,654.5412,815
2025-12-262,787.902,787.902,787.902,787.902,657.8822,563
2025-12-242,790.002,790.002,789.702,789.902,659.7957,321
2025-12-232,798.502,798.502,786.002,789.902,659.7912,114
2025-12-222,800.102,840.002,795.002,798.502,667.9910,972
2025-12-192,800.002,800.002,790.002,791.202,661.039,159
2025-12-182,795.002,795.002,791.002,792.402,662.175,362
2025-12-172,817.902,817.902,799.902,799.902,669.326,744
2025-12-162,819.902,819.902,817.002,818.302,686.864,494
2025-12-152,828.002,828.002,820.002,825.802,694.017,679
2025-12-122,802.002,869.902,802.002,827.502,695.636,401
2025-12-112,805.002,805.002,785.602,785.602,655.691,016
2025-12-102,789.902,789.902,780.002,785.602,655.698,003
2025-12-092,795.002,795.002,789.502,789.502,659.406,851
2025-12-052,839.002,839.002,795.002,798.002,667.5116,302
2025-12-042,845.002,845.002,843.902,844.402,711.745,010
2025-12-032,870.002,870.002,860.002,860.502,727.097,528
2025-12-022,870.002,875.002,869.002,870.202,736.346,106
2025-12-012,898.202,910.002,870.002,873.802,739.779,349
2025-11-282,890.702,899.902,890.702,898.302,763.134,744
2025-11-272,895.902,895.902,888.902,890.702,755.893,332
2025-11-262,897.002,897.002,895.002,896.602,761.513,150
2025-11-252,897.202,897.202,897.202,897.202,762.081,240
2025-11-242,900.002,909.002,884.002,897.202,762.0817,676
2025-11-212,909.002,909.002,890.002,908.902,773.249,681
2025-11-202,896.002,910.002,896.002,910.002,774.298,474
2025-11-192,899.902,899.902,889.902,896.002,760.943,544
2025-11-182,900.502,900.502,900.002,900.002,764.756,404
2025-11-172,966.002,966.002,895.802,895.802,760.756,191
2025-11-142,900.002,900.002,897.002,898.702,763.516,130
2025-11-132,935.002,935.002,934.502,934.502,797.643,659
2025-11-122,940.002,949.002,930.002,934.802,797.934,277
2025-11-112,930.002,930.002,928.902,928.902,792.301,812
2025-11-102,940.002,940.002,928.902,928.902,792.303,787
2025-11-072,948.902,948.902,944.902,947.002,809.562,936
2025-11-062,949.202,949.202,948.002,949.202,811.661,892
2025-11-052,949.202,949.202,949.202,949.202,811.661,011
2025-11-042,940.002,950.002,915.002,949.202,811.668,209
2025-11-032,912.302,950.002,912.302,938.202,801.175,363
2025-10-302,900.002,929.902,899.802,912.302,776.488,426
← NewerPage 4 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.