Inv Tricahue historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	699.79	699.79	674.89	674.89	491.71	4,927
2023-05-30	674.89	674.89	674.89	674.89	491.71	172
2023-05-29	700.00	700.00	674.89	674.89	491.71	4,770
2023-05-26	689.99	689.99	674.89	674.89	491.71	3,585
2023-05-25	674.89	674.89	674.89	674.89	491.71	1,034
2023-05-24	674.89	674.89	674.89	674.89	491.71	8,140
2023-05-23	674.89	674.89	674.89	674.89	491.71	800
2023-05-22	679.99	679.99	674.89	674.89	491.71	2,547
2023-05-19	674.89	674.89	674.89	674.89	491.71	1,000
2023-05-16	679.00	679.00	674.89	674.89	475.23	5,515
2023-05-15	699.00	728.99	674.89	674.89	475.23	6,484
2023-05-12	674.89	675.99	674.89	674.89	475.23	7,667
2023-05-11	674.89	674.89	674.89	674.89	475.23	14,901
2023-05-10	650.00	652.19	650.00	652.19	459.24	16,385
2023-05-02	649.75	649.75	630.27	630.27	443.81	2,126
2023-04-26	630.27	630.27	630.27	630.27	443.81	24
2023-04-21	620.00	630.27	620.00	630.27	443.81	4,032
2023-04-18	630.00	630.27	630.00	630.27	443.81	13,752
2023-02-02	603.50	603.50	603.50	603.50	424.96	794
2023-02-01	603.50	603.50	603.50	603.50	424.96	5,694
2023-01-24	603.50	603.50	603.50	603.50	424.96	870
2023-01-23	603.50	603.50	603.50	603.50	424.96	103
2023-01-09	649.00	649.00	603.50	603.50	392.57	2,302
2023-01-06	603.50	603.50	603.50	603.50	392.57	1,027
2023-01-03	600.00	603.50	600.00	603.50	392.57	8,900
2022-12-29	603.50	603.50	603.50	603.50	392.57	10,600
2022-12-22	603.00	603.50	603.00	603.50	392.57	3,724
2022-12-21	603.50	603.50	603.50	603.50	392.57	60,000
2022-11-16	601.00	601.00	601.00	601.00	390.94	2,664
2022-11-11	601.00	601.00	601.00	601.00	390.94	665
2022-11-10	595.00	601.00	595.00	601.00	390.94	2,476
2022-11-02	601.00	601.00	601.00	601.00	390.94	52
2022-10-14	601.00	601.00	601.00	601.00	359.72	36,290
2022-10-12	601.00	601.00	600.00	600.00	359.12	10,712
2022-09-30	660.00	660.00	600.00	600.00	359.12	2,510
2022-09-07	600.00	600.00	600.00	600.00	359.12	767
2022-08-25	600.00	600.00	600.00	600.00	359.12	1,095
2022-08-24	598.00	600.00	598.00	600.00	359.12	2,677
2022-08-23	600.00	600.00	600.00	600.00	359.12	332
2022-08-22	600.00	600.00	600.00	600.00	359.12	166
2022-08-16	600.00	600.00	600.00	600.00	359.12	142
2022-08-12	600.00	600.00	600.00	600.00	359.12	8
2022-08-10	600.00	600.00	600.00	600.00	359.12	133
2022-08-08	600.00	600.00	600.00	600.00	359.12	7
2022-07-12	600.00	600.00	600.00	600.00	359.12	10,000
2022-07-06	600.00	600.00	600.00	600.00	359.12	10,000
2022-06-23	600.00	600.00	600.00	600.00	359.12	9,672
2022-06-17	600.00	600.00	600.00	600.00	359.12	11,100
2022-06-01	660.00	660.00	660.00	660.00	395.03	1,000
2022-05-30	660.00	660.00	660.00	660.00	395.03	523
2022-04-29	660.00	660.00	660.00	660.00	376.37	227
2022-04-27	660.00	660.00	660.00	660.00	376.37	2,969
2022-04-26	660.00	660.00	660.00	660.00	376.37	509
2022-04-13	660.00	660.00	660.00	660.00	376.37	517
2022-04-12	660.00	660.00	660.00	660.00	376.37	517
2022-04-04	660.00	660.00	660.00	660.00	376.37	10
2022-03-28	660.00	660.00	660.00	660.00	376.37	33
2022-03-25	660.00	660.00	660.00	660.00	376.37	83
2022-03-11	660.00	660.00	660.00	660.00	376.37	21
2022-02-07	660.00	660.00	660.00	660.00	376.37	1,325

← NewerPage 11 of 12 · 678 trading daysOlder →

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.