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
2025-05-072,785.002,800.002,785.002,800.002,506.8811,901
2025-05-062,785.002,794.002,785.002,786.302,494.618,883
2025-05-052,799.902,799.902,759.002,788.302,496.4022,932
2025-05-022,715.002,799.002,715.002,794.302,501.774,338
2025-04-302,700.002,800.002,698.002,711.502,427.64109,561
2025-04-292,849.002,849.002,848.602,848.602,550.393,261
2025-04-282,825.002,825.002,810.002,810.002,515.8311,653
2025-04-252,850.002,850.002,810.002,824.502,528.8111,697
2025-04-242,850.102,855.002,850.102,852.402,553.793,645
2025-04-232,870.002,870.002,850.002,855.202,556.303,904
2025-04-222,897.802,897.802,870.002,873.502,572.6819,702
2025-04-212,910.002,910.002,890.002,897.802,594.442,976
2025-04-172,910.002,910.002,890.002,890.002,587.45756
2025-04-162,910.002,910.002,890.002,890.002,587.45685
2025-04-152,910.002,910.002,890.002,890.002,587.4511,943
2025-04-142,910.502,910.502,910.002,910.202,605.543,901
2025-04-112,939.002,939.902,939.002,939.902,632.13839
2025-04-102,939.902,939.902,939.902,939.902,632.13292
2025-04-092,925.002,939.902,925.002,939.902,632.13745
2025-04-082,939.902,939.902,939.902,939.902,632.13320
2025-04-072,915.002,939.902,820.002,939.902,632.132,509
2025-04-042,939.902,939.902,939.902,939.902,632.13221
2025-04-032,939.002,939.902,939.002,939.902,632.13872
2025-04-022,940.002,980.002,939.902,939.902,632.138,367
2025-04-012,819.602,819.602,819.602,819.602,524.4298
2025-03-312,819.602,819.602,819.502,819.602,524.421,259
2025-03-282,819.602,819.602,819.602,819.602,524.42673
2025-03-272,817.402,819.602,817.402,819.602,524.421,088
2025-03-262,820.002,820.002,819.602,819.602,524.422,469
2025-03-252,819.602,819.602,819.602,819.602,524.42555
2025-03-242,820.002,820.002,819.602,819.602,524.422,609
2025-03-212,819.002,820.002,819.002,819.602,524.424,484
2025-03-202,820.002,820.002,820.002,820.002,524.78637
2025-03-192,820.002,820.002,820.002,820.002,524.785,398
2025-03-182,814.002,814.002,813.902,813.902,519.328,377
2025-03-172,818.002,818.002,813.902,813.902,519.321,911
2025-03-142,820.002,820.002,813.902,813.902,519.322,327
2025-03-132,813.902,813.902,813.902,813.902,519.32517
2025-03-122,820.002,820.002,813.902,813.902,519.32566
2025-03-112,815.002,815.002,812.002,813.902,519.322,569
2025-03-102,813.902,820.002,799.002,813.902,519.324,863
2025-03-072,820.002,820.002,813.902,813.902,519.32672
2025-03-062,819.002,819.002,800.002,813.902,519.323,867
2025-03-052,820.002,820.002,818.102,818.102,523.083,492
2025-03-042,820.002,820.002,820.002,820.002,524.783,483
2025-03-032,820.002,820.002,819.802,819.802,524.604,547
2025-02-282,850.002,850.002,818.502,818.702,523.6211,986
2025-02-272,850.002,850.002,849.902,849.902,551.553,543
2025-02-262,800.002,800.002,800.002,800.002,506.88479
2025-02-252,800.002,800.102,800.002,800.002,506.883,628
2025-02-242,746.002,746.002,731.002,731.002,445.101,187
2025-02-212,750.002,750.002,731.002,731.002,445.102,479
2025-02-202,750.002,750.002,731.002,731.002,445.101,466
2025-02-192,750.002,750.002,731.002,731.002,445.101,372
2025-02-182,725.102,731.002,725.102,731.002,445.102,964
2025-02-172,758.002,758.002,752.602,752.602,464.44992
2025-02-142,745.002,752.602,745.002,752.602,464.44963
2025-02-132,750.002,752.602,750.002,752.602,464.441,994
2025-02-122,750.002,752.602,750.002,752.602,464.443,540
2025-02-112,744.002,755.002,744.002,747.602,459.963,029
← NewerPage 7 of 19 · 1,117 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.