Pro 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
2025-10-292,900.002,900.002,899.802,899.802,764.5610,192
2025-10-282,969.002,969.002,967.702,967.702,829.2912,080
2025-10-272,970.102,970.102,970.102,970.102,831.581,338
2025-10-242,970.002,970.102,970.002,970.102,831.581,250
2025-10-232,948.002,978.902,948.002,970.102,831.5810,253
2025-10-222,949.402,949.402,948.002,948.702,811.185,784
2025-10-212,949.502,949.502,949.002,949.502,811.941,041
2025-10-202,950.002,950.002,947.002,949.502,811.9423,038
2025-10-172,945.002,947.002,940.002,943.002,727.214,289
2025-10-162,979.002,979.002,947.102,947.102,731.011,589
2025-10-152,969.902,970.002,940.002,947.102,731.015,358
2025-10-142,970.002,970.002,965.002,969.902,752.144,056
2025-10-132,970.002,990.002,965.002,970.002,752.2310,297
2025-10-102,990.002,990.002,990.002,990.002,770.77911
2025-10-092,990.002,990.002,990.002,990.002,770.7723,343
2025-10-083,000.003,000.002,970.002,984.602,765.762,798
2025-10-072,976.402,976.502,970.002,976.502,758.252,551
2025-10-062,977.002,977.002,976.502,976.502,758.252,652
2025-10-032,980.003,000.002,976.502,976.502,758.252,324
2025-10-023,000.003,000.002,964.602,976.502,758.256,922
2025-10-012,989.002,994.402,989.002,994.402,774.846,423
2025-09-302,989.002,989.102,989.002,989.102,769.932,802
2025-09-292,957.002,957.202,957.002,957.202,740.373,428
2025-09-262,958.202,958.302,958.002,958.202,741.302,320
2025-09-252,900.002,958.202,900.002,958.202,741.302,351
2025-09-242,958.002,958.202,958.002,958.202,741.301,323
2025-09-232,961.002,961.002,952.002,958.202,741.302,818
2025-09-222,960.002,980.002,955.002,962.702,745.473,872
2025-09-172,955.002,955.002,955.002,955.002,738.33107
2025-09-162,984.602,984.602,955.002,955.002,738.331,758
2025-09-152,980.002,980.002,955.002,955.002,738.33691
2025-09-122,954.002,955.002,954.002,955.002,738.336,212
2025-09-112,954.002,954.002,950.402,950.402,734.07731
2025-09-102,955.002,955.002,950.402,950.402,734.071,018
2025-09-092,950.002,950.402,950.002,950.402,734.073,121
2025-09-082,945.002,950.002,940.002,945.002,729.0637,753
2025-09-052,940.002,945.002,940.002,940.002,724.43765
2025-09-042,940.002,940.002,939.902,940.002,724.4320,084
2025-09-032,794.002,794.002,794.002,794.002,589.141,109
2025-09-022,802.002,802.002,774.002,794.002,589.143,260
2025-09-012,802.002,802.202,802.002,802.002,596.552,974
2025-08-292,803.002,803.002,802.202,802.202,596.742,027
2025-08-282,850.002,850.002,802.202,802.202,596.741,460
2025-08-272,800.002,802.202,800.002,802.202,596.742,403
2025-08-262,804.202,804.202,799.002,802.202,596.743,479
2025-08-252,800.002,804.202,800.002,804.202,598.593,821
2025-08-222,800.002,800.002,800.002,800.002,594.706,399
2025-08-212,800.002,800.002,800.002,800.002,594.701,528
2025-08-202,800.002,800.002,800.002,800.002,594.701,535
2025-08-192,810.002,810.002,800.002,800.002,594.702,047
2025-08-182,820.002,820.002,800.002,800.002,594.702,358
2025-08-142,810.002,810.002,800.002,800.002,594.705,777
2025-08-132,806.002,810.002,800.002,809.302,603.3110,063
2025-08-122,809.002,810.002,800.002,806.302,600.537,189
2025-08-112,810.002,810.002,795.002,803.402,597.853,016
2025-08-082,795.002,795.002,746.702,746.702,545.30918
2025-08-072,790.002,790.002,746.702,746.702,545.301,842
2025-08-062,647.002,800.002,647.002,746.702,545.303,684
2025-08-052,647.002,647.002,600.002,647.002,452.918,569
2025-08-042,647.002,647.002,643.002,647.002,452.9121,670
← NewerPage 5 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.