Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PEHUENCHE.SN stock page

Pehuenche historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-042,647.002,647.002,643.002,647.002,452.9121,670
2025-08-012,650.002,650.002,647.002,647.002,452.919,551
2025-07-312,652.002,652.002,649.002,649.902,455.6012,777
2025-07-302,650.002,650.002,650.002,650.002,455.6922,008
2025-07-292,650.002,650.002,649.002,650.002,455.6942,390
2025-07-282,764.002,764.002,600.002,650.002,455.6955,443
2025-07-252,795.002,795.002,790.002,790.602,585.995,336
2025-07-242,797.002,797.702,797.002,797.702,592.573,022
2025-07-232,800.002,800.002,798.802,798.802,593.587,294
2025-07-222,812.002,812.002,808.802,808.802,602.854,088
2025-07-212,813.002,813.002,810.002,812.102,605.919,655
2025-07-182,813.002,813.702,813.002,813.702,607.3912,277
2025-07-172,813.502,814.002,813.502,813.502,607.211,691
2025-07-152,814.002,814.002,812.002,813.502,607.213,897
2025-07-142,820.002,820.002,814.002,816.202,609.712,801
2025-07-112,820.002,820.002,810.002,813.502,607.212,907
2025-07-102,823.002,823.002,820.002,822.202,615.272,873
2025-07-092,820.002,827.502,820.002,827.502,620.182,397
2025-07-082,828.002,828.002,827.002,827.502,620.181,805
2025-07-072,828.002,828.002,825.002,827.502,620.187,172
2025-07-042,830.002,830.002,830.002,830.002,622.5012,742
2025-07-032,840.002,840.002,831.002,833.402,625.654,567
2025-07-022,844.602,844.602,844.602,844.602,636.031,044
2025-07-012,850.002,850.002,844.602,844.602,636.034,813
2025-06-302,850.002,850.002,819.802,819.802,613.041,186
2025-06-272,813.002,820.002,812.202,819.802,613.0410,247
2025-06-262,815.002,815.002,812.202,812.202,606.001,201
2025-06-252,815.002,815.002,810.002,812.202,606.004,011
2025-06-242,814.102,815.002,814.102,815.002,608.604,362
2025-06-232,815.002,815.002,814.702,814.702,608.322,180
2025-06-192,812.002,814.702,812.002,814.702,608.322,365
2025-06-182,815.002,815.002,812.002,814.702,608.3210,735
2025-06-172,815.002,815.002,815.002,815.002,608.605,336
2025-06-162,817.002,817.202,815.002,815.802,609.344,591
2025-06-132,820.002,820.002,815.002,817.202,610.644,287
2025-06-122,819.102,819.102,816.502,816.902,610.368,664
2025-06-112,819.002,820.002,819.002,819.302,612.583,286
2025-06-102,820.002,820.002,819.902,819.902,613.147,625
2025-06-092,824.002,824.002,821.302,821.302,614.434,614
2025-06-062,823.402,823.402,822.702,822.702,615.734,014
2025-06-052,830.002,830.002,817.002,823.402,616.387,195
2025-06-042,813.902,813.902,813.902,813.902,607.585,820
2025-06-032,810.002,815.002,810.002,813.902,607.587,667
2025-06-022,825.002,825.002,810.002,818.902,612.2116,334
2025-05-302,870.002,870.002,820.002,828.302,620.928,326
2025-05-292,900.002,900.002,879.702,879.702,668.554,126
2025-05-282,925.002,925.002,924.002,924.102,709.703,337
2025-05-272,950.002,950.002,925.002,940.502,724.895,389
2025-05-262,950.002,950.002,949.002,949.402,733.143,813
2025-05-232,940.002,940.002,898.902,898.902,686.341,176
2025-05-222,910.002,910.002,886.002,898.902,686.342,750
2025-05-202,900.002,900.002,889.002,899.502,686.905,607
2025-05-192,901.002,901.002,872.002,886.402,674.763,305
2025-05-162,910.002,910.002,900.002,900.002,596.416,061
2025-05-152,850.002,852.602,850.002,852.602,553.975,604
2025-05-142,796.802,850.002,796.802,850.002,551.644,608
2025-05-132,825.002,825.002,796.802,797.802,504.9110,232
2025-05-122,825.002,825.002,825.002,825.002,529.2612,762
2025-05-092,850.002,850.002,825.002,825.002,529.264,915
2025-05-082,820.002,820.602,820.002,820.602,525.323,730
← NewerPage 6 of 19 · 1,115 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.