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
2024-11-132,540.102,540.102,540.102,540.102,225.6853
2024-11-122,540.102,540.102,540.102,540.102,225.68628
2024-11-112,550.002,550.002,540.102,540.102,225.681,470
2024-11-082,540.102,540.102,540.102,540.102,225.681,492
2024-11-072,540.002,540.102,540.002,540.102,225.683,092
2024-11-062,550.002,550.002,550.002,550.002,234.35854
2024-11-052,550.002,550.002,550.002,550.002,234.353,231
2024-11-042,549.902,549.902,549.902,549.902,234.271,571
2024-10-302,540.002,549.902,540.002,549.902,234.272,725
2024-10-292,550.002,550.002,549.902,549.902,234.277,734
2024-10-282,580.902,580.902,580.902,580.902,261.43640
2024-10-252,580.902,580.902,580.902,580.902,261.431,455
2024-10-242,580.902,580.902,580.902,580.902,261.4396
2024-10-232,580.902,580.902,580.902,580.902,261.43339
2024-10-222,500.002,580.902,500.002,580.902,261.43860
2024-10-212,580.902,580.902,580.902,580.902,261.43487
2024-10-182,580.002,580.902,580.002,580.902,163.646,251
2024-10-172,580.002,580.002,580.002,580.002,162.898,802
2024-10-162,590.002,590.002,580.002,580.002,162.8918,443
2024-10-152,580.002,594.802,580.002,594.802,175.301,741
2024-10-142,600.002,600.002,580.002,594.802,175.305,930
2024-10-112,600.002,600.002,600.002,600.002,179.6613,475
2024-10-102,600.002,600.002,600.002,600.002,179.663,012
2024-10-092,600.002,600.002,600.002,600.002,179.665,582
2024-10-082,600.002,620.002,580.002,589.602,170.9410,042
2024-10-072,560.002,600.002,560.002,589.702,171.0215,857
2024-10-042,500.002,500.002,450.002,450.002,053.91830
2024-10-032,450.002,450.002,450.002,450.002,053.917,941
2024-10-022,450.002,450.002,445.002,450.002,053.9111,452
2024-10-012,450.002,450.002,450.002,450.002,053.915,141
2024-09-302,440.002,450.002,440.002,450.002,053.912,111
2024-09-272,450.002,450.002,450.002,450.002,053.91197
2024-09-262,391.002,450.002,391.002,450.002,053.91807
2024-09-252,450.002,450.002,450.002,450.002,053.91415
2024-09-242,450.002,450.002,450.002,450.002,053.91422
2024-09-232,422.002,450.002,422.002,450.002,053.911,874
2024-09-172,450.002,450.002,450.002,450.002,053.91694
2024-09-162,450.002,450.002,450.002,450.002,053.911,213
2024-09-132,450.002,450.002,450.002,450.002,053.911,048
2024-09-122,420.002,450.002,420.002,450.002,053.9111,610
2024-09-112,421.102,421.102,391.002,391.002,004.44761
2024-09-102,391.002,391.002,391.002,391.002,004.4460
2024-09-062,395.002,450.002,391.002,391.002,004.443,108
2024-09-052,391.002,391.002,391.002,391.002,004.44155
2024-09-042,395.002,395.002,391.002,391.002,004.44821
2024-09-032,391.002,391.002,391.002,391.002,004.44650
2024-09-022,391.002,391.002,391.002,391.002,004.44939
2024-08-302,395.002,395.002,391.002,391.002,004.441,870
2024-08-292,400.002,400.002,391.002,391.002,004.441,844
2024-08-282,380.002,391.002,380.002,391.002,004.448,264
2024-08-272,382.002,400.002,380.002,380.001,995.223,015
2024-08-262,400.002,400.002,380.002,380.001,995.221,613
2024-08-232,380.002,380.002,380.002,380.001,995.22423
2024-08-222,380.002,380.002,380.002,380.001,995.2213
2024-08-212,401.002,401.002,380.002,380.001,995.2286,707
2024-08-202,400.002,400.302,400.002,400.302,012.242,750
2024-08-192,430.002,430.002,400.002,400.302,012.247,222
2024-08-162,400.002,441.902,400.002,441.902,047.121,769
2024-08-142,430.002,441.902,430.002,441.902,047.121,467
2024-08-132,441.902,441.902,441.902,441.902,047.12245
← NewerPage 9 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.