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
2025-02-102,753.002,753.002,744.002,744.002,456.744,639
2025-02-072,660.002,690.002,660.002,675.302,395.233,524
2025-02-062,700.002,700.002,600.002,600.002,327.812,335
2025-02-052,700.002,700.002,600.002,600.002,327.811,203
2025-02-042,600.002,600.002,600.002,600.002,327.8125
2025-02-032,600.002,600.002,600.002,600.002,327.81305
2025-01-312,599.702,600.002,599.702,600.002,327.815,026
2025-01-302,700.002,700.002,599.702,599.702,327.541,888
2025-01-292,590.002,599.702,590.002,599.702,327.541,508
2025-01-282,599.002,599.702,599.002,599.702,327.541,533
2025-01-272,600.002,600.002,599.702,599.702,327.546,824
2025-01-242,510.002,510.002,507.702,507.702,245.181,055
2025-01-232,507.702,507.702,507.702,507.702,245.18136
2025-01-222,507.702,507.702,507.702,507.702,245.18419
2025-01-212,525.802,525.802,500.002,507.702,245.184,625
2025-01-202,550.002,550.002,500.802,500.802,239.001,533
2025-01-172,540.002,540.002,500.802,500.802,239.001,591
2025-01-162,549.002,549.002,500.802,500.802,239.00810
2025-01-152,550.002,550.002,500.802,500.802,239.001,189
2025-01-142,500.802,500.802,500.802,500.802,239.001,032
2025-01-132,550.002,550.002,498.302,500.802,239.006,111
2025-01-102,550.002,550.002,549.202,549.202,233.652,462
2025-01-092,550.002,550.002,549.002,549.202,233.653,493
2025-01-082,549.902,550.002,549.902,550.002,234.355,063
2025-01-072,550.002,550.002,549.902,549.902,234.273,689
2025-01-062,550.002,552.502,550.002,552.502,236.543,082
2025-01-032,550.002,550.002,500.002,500.002,190.541,324
2025-01-022,500.002,500.002,500.002,500.002,190.5411,845
2024-12-302,500.002,500.002,500.002,500.002,190.543,967
2024-12-272,500.002,500.002,500.002,500.002,190.542,172
2024-12-262,500.002,500.002,500.002,500.002,190.5412,325
2024-12-242,487.902,487.902,487.902,487.902,179.94149
2024-12-232,500.002,500.002,487.902,487.902,179.943,061
2024-12-202,490.002,490.002,487.902,487.902,179.942,648
2024-12-192,487.902,487.902,487.902,487.902,179.94673
2024-12-182,500.002,500.002,487.902,487.902,179.941,413
2024-12-172,500.002,500.002,485.002,487.902,179.943,400
2024-12-162,500.002,500.002,500.002,500.002,190.542,611
2024-12-132,500.002,500.002,500.002,500.002,190.545,803
2024-12-122,500.002,500.002,493.702,493.702,185.021,334
2024-12-112,500.002,500.002,493.702,493.702,185.021,236
2024-12-102,496.502,496.502,490.002,493.702,185.023,865
2024-12-092,500.002,500.002,492.002,496.402,187.393,875
2024-12-062,490.002,490.002,480.002,485.302,177.663,172
2024-12-052,500.002,500.002,479.902,492.902,184.326,436
2024-12-042,450.902,450.902,450.902,450.902,147.521,242
2024-12-032,415.002,500.002,415.002,450.902,147.526,527
2024-12-022,397.602,397.602,397.602,397.602,100.82655
2024-11-292,397.602,397.602,397.602,397.602,100.82572
2024-11-282,397.602,397.602,397.602,397.602,100.82669
2024-11-272,397.602,397.602,397.602,397.602,100.82293
2024-11-262,411.002,411.002,390.002,397.602,100.825,302
2024-11-252,410.002,410.002,406.202,406.202,108.353,106
2024-11-222,500.002,500.002,400.002,406.202,108.356,763
2024-11-212,500.002,500.002,500.002,500.002,190.541,071
2024-11-202,500.002,500.002,500.002,500.002,190.5415,437
2024-11-192,539.902,539.902,539.902,539.902,225.504,317
2024-11-182,540.002,540.102,540.002,540.102,225.681,432
2024-11-152,540.102,540.102,540.102,540.102,225.68840
2024-11-142,540.102,540.102,540.102,540.102,225.68322
← NewerPage 8 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.