Inv Tricahue historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 890.10 | 890.10 | 890.10 | 890.10 | 698.10 | 1,000 |
| 2023-12-12 | 910.00 | 910.00 | 890.10 | 890.10 | 698.10 | 2,500 |
| 2023-12-07 | 890.10 | 890.10 | 890.10 | 890.10 | 698.10 | 1,000 |
| 2023-12-04 | 898.00 | 898.00 | 890.10 | 890.10 | 698.10 | 5,637 |
| 2023-11-30 | 890.10 | 910.00 | 890.10 | 890.10 | 698.10 | 500 |
| 2023-11-29 | 900.00 | 900.00 | 890.10 | 890.10 | 698.10 | 5,637 |
| 2023-11-28 | 900.00 | 900.00 | 890.10 | 890.10 | 698.10 | 5,637 |
| 2023-11-27 | 890.00 | 890.10 | 890.00 | 890.10 | 698.10 | 5,637 |
| 2023-11-24 | 890.10 | 890.10 | 890.10 | 890.10 | 698.10 | 173 |
| 2023-11-22 | 895.00 | 895.00 | 890.00 | 890.10 | 698.10 | 7,472 |
| 2023-11-21 | 890.10 | 910.00 | 890.10 | 890.10 | 698.10 | 1,000 |
| 2023-11-17 | 890.00 | 890.10 | 890.00 | 890.10 | 698.10 | 27,814 |
| 2023-11-16 | 817.09 | 899.00 | 817.09 | 817.09 | 640.84 | 443 |
| 2023-11-14 | 817.09 | 817.09 | 817.09 | 817.09 | 640.84 | 163 |
| 2023-11-13 | 865.00 | 895.00 | 817.09 | 817.09 | 640.84 | 5,698 |
| 2023-11-09 | 855.00 | 855.00 | 817.09 | 817.09 | 640.84 | 2,163 |
| 2023-11-08 | 817.09 | 817.09 | 817.09 | 817.09 | 640.84 | 533 |
| 2023-11-06 | 818.00 | 818.00 | 817.09 | 817.09 | 640.84 | 3,684 |
| 2023-11-03 | 817.09 | 817.09 | 817.09 | 817.09 | 640.84 | 1,000 |
| 2023-10-30 | 818.00 | 818.00 | 817.09 | 817.09 | 640.84 | 3,684 |
| 2023-10-26 | 830.00 | 830.00 | 817.09 | 817.09 | 640.84 | 3,684 |
| 2023-10-24 | 801.00 | 817.09 | 801.00 | 817.09 | 640.84 | 20,072 |
| 2023-10-23 | 760.00 | 760.00 | 760.00 | 760.00 | 596.07 | 2,641 |
| 2023-10-02 | 899.00 | 900.00 | 760.00 | 760.00 | 553.71 | 2,151 |
| 2023-09-28 | 815.00 | 815.00 | 760.00 | 760.00 | 553.71 | 3,961 |
| 2023-09-27 | 800.00 | 800.00 | 760.00 | 760.00 | 553.71 | 5,518 |
| 2023-09-26 | 760.00 | 760.00 | 760.00 | 760.00 | 553.71 | 230 |
| 2023-09-25 | 760.00 | 760.00 | 760.00 | 760.00 | 553.71 | 13,895 |
| 2023-09-22 | 742.10 | 742.10 | 674.99 | 674.99 | 491.78 | 1,635 |
| 2023-09-11 | 730.00 | 730.00 | 674.99 | 674.99 | 491.78 | 3,597 |
| 2023-09-05 | 674.99 | 674.99 | 674.99 | 674.99 | 491.78 | 365 |
| 2023-09-01 | 705.50 | 705.50 | 674.99 | 674.99 | 491.78 | 1,500 |
| 2023-08-30 | 709.01 | 780.00 | 674.99 | 674.99 | 491.78 | 6,077 |
| 2023-08-29 | 755.00 | 755.00 | 674.99 | 674.99 | 491.78 | 1,885 |
| 2023-08-21 | 724.01 | 724.01 | 674.99 | 674.99 | 491.78 | 1,020 |
| 2023-08-18 | 730.10 | 730.10 | 674.99 | 674.99 | 491.78 | 1,635 |
| 2023-08-17 | 674.99 | 674.99 | 674.99 | 674.99 | 491.78 | 481 |
| 2023-08-11 | 720.00 | 720.00 | 674.99 | 674.99 | 491.78 | 1,635 |
| 2023-08-04 | 708.20 | 715.20 | 674.99 | 674.99 | 491.78 | 3,856 |
| 2023-07-31 | 708.10 | 708.10 | 674.99 | 674.99 | 491.78 | 2,936 |
| 2023-07-24 | 674.99 | 674.99 | 674.99 | 674.99 | 491.78 | 262 |
| 2023-07-21 | 705.00 | 705.00 | 674.99 | 674.99 | 491.78 | 1,717 |
| 2023-07-14 | 701.00 | 701.00 | 674.99 | 674.99 | 491.78 | 2,500 |
| 2023-07-13 | 681.00 | 681.00 | 674.99 | 674.99 | 491.78 | 4,387 |
| 2023-07-12 | 674.99 | 674.99 | 674.99 | 674.99 | 491.78 | 12,387 |
| 2023-07-11 | 675.00 | 675.00 | 675.00 | 675.00 | 491.79 | 58,868 |
| 2023-07-10 | 675.00 | 675.00 | 675.00 | 675.00 | 491.79 | 10,861 |
| 2023-06-27 | 676.50 | 676.50 | 675.00 | 675.00 | 491.79 | 1,486 |
| 2023-06-23 | 676.51 | 676.51 | 675.00 | 675.00 | 491.79 | 4,518 |
| 2023-06-22 | 701.00 | 701.00 | 675.00 | 675.00 | 491.79 | 1,486 |
| 2023-06-20 | 690.00 | 690.00 | 675.00 | 675.00 | 491.79 | 8,778 |
| 2023-06-19 | 679.00 | 679.00 | 675.00 | 675.00 | 491.79 | 8,171 |
| 2023-06-16 | 678.00 | 678.00 | 675.00 | 675.00 | 491.79 | 10,423 |
| 2023-06-15 | 677.00 | 678.00 | 675.00 | 675.00 | 491.79 | 9,482 |
| 2023-06-14 | 675.00 | 675.00 | 675.00 | 675.00 | 491.79 | 31,478 |
| 2023-06-13 | 676.00 | 676.00 | 674.96 | 674.96 | 491.76 | 7,194 |
| 2023-06-12 | 675.00 | 675.00 | 674.94 | 674.96 | 491.76 | 11,067 |
| 2023-06-09 | 675.00 | 675.00 | 674.89 | 674.89 | 491.71 | 1,988 |
| 2023-06-07 | 675.00 | 675.00 | 674.89 | 674.89 | 491.71 | 4,335 |
| 2023-06-06 | 675.00 | 675.00 | 674.89 | 674.89 | 491.71 | 10,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 38.5000 CLP |
| 2026-01-19 | 26.3000 CLP |
| 2025-10-27 | 43.1200 CLP |
| 2025-05-20 | 43.5000 CLP |
| 2025-01-15 | 28.9900 CLP |
| 2024-10-23 | 59.5000 CLP |
| 2024-05-22 | 47.4300 CLP |
| 2024-01-17 | 27.1000 CLP |
| 2023-10-18 | 54.0000 CLP |
| 2023-05-17 | 22.6177 CLP |
| 2023-01-18 | 46.0000 CLP |
| 2022-10-19 | 48.0000 CLP |
| 2022-05-11 | 31.1744 CLP |
| 2022-01-19 | 22.7000 CLP |
| 2021-10-20 | 25.6000 CLP |
| 2021-05-12 | 26.4324 CLP |
| 2021-01-25 | 21.0000 CLP |
| 2020-10-26 | 25.2000 CLP |
| 2020-05-13 | 26.7200 CLP |
| 2020-01-20 | 18.4000 CLP |
| 2019-10-25 | 26.2000 CLP |
| 2019-05-27 | 25.6474 CLP |
| 2019-01-21 | 22.6000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.