Inv Tricahue historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-02	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	1
2026-04-01	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	6
2026-03-31	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	410
2026-03-30	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	2,733
2026-03-27	1,480.00	1,490.00	1,480.00	1,480.00	1,441.55	345
2026-03-26	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	231
2026-03-25	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	277
2026-03-24	1,480.00	1,480.00	1,478.00	1,480.00	1,441.55	389
2026-03-23	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	3,402
2026-03-20	1,480.00	1,500.00	1,480.00	1,480.00	1,441.55	100
2026-03-19	1,480.00	1,550.00	1,480.00	1,480.00	1,441.55	123
2026-03-18	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	774
2026-03-17	1,480.00	1,500.00	1,480.00	1,480.00	1,441.55	208
2026-03-16	1,480.00	1,480.00	1,478.00	1,480.00	1,441.55	185
2026-03-10	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	69
2026-03-09	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	90
2026-03-06	1,480.00	1,540.00	1,480.00	1,480.00	1,441.55	306
2026-03-05	1,480.00	1,485.00	1,426.00	1,480.00	1,441.55	13
2026-03-04	1,478.00	1,480.00	1,478.00	1,480.00	1,441.55	714
2026-03-03	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	264
2026-03-02	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	272
2026-02-27	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	39
2026-02-26	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	199
2026-02-25	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	225
2026-02-17	1,480.00	1,500.00	1,480.00	1,480.00	1,441.55	132
2026-02-16	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	9
2026-02-13	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	139
2026-02-12	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	300
2026-02-11	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	8
2026-02-10	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	1,375
2026-02-09	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	2,266
2026-02-06	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	458
2026-02-05	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	301
2026-02-04	1,475.00	1,480.00	1,475.00	1,480.00	1,441.55	1,233
2026-02-03	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	1,022
2026-02-02	1,476.00	1,480.00	1,476.00	1,480.00	1,441.55	1,752
2026-01-30	1,478.00	1,480.00	1,478.00	1,480.00	1,441.55	1,566
2026-01-29	1,479.00	1,480.00	1,479.00	1,480.00	1,441.55	2,000
2026-01-28	1,478.00	1,480.00	1,478.00	1,480.00	1,441.55	2,826
2026-01-27	1,479.90	1,480.00	1,479.90	1,480.00	1,441.55	1,034
2026-01-26	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	2,654
2026-01-23	1,480.00	1,480.00	1,480.00	1,480.00	1,441.55	6,063
2026-01-22	1,499.90	1,499.90	1,499.90	1,499.90	1,460.94	163
2026-01-21	1,490.00	1,499.90	1,490.00	1,499.90	1,460.94	819
2026-01-20	1,499.90	1,499.90	1,499.90	1,499.90	1,460.94	83
2026-01-19	1,499.80	1,499.90	1,499.00	1,499.90	1,460.94	1,250
2026-01-16	1,499.90	1,499.90	1,499.90	1,499.90	1,435.32	333
2026-01-15	1,501.20	1,501.20	1,499.90	1,499.90	1,435.32	1,250
2026-01-14	1,510.00	1,510.00	1,499.90	1,499.90	1,435.32	600
2026-01-13	1,484.90	1,499.90	1,484.90	1,499.90	1,435.32	5,021
2026-01-12	1,500.00	1,500.00	1,499.90	1,499.90	1,435.32	1,507
2026-01-09	1,499.90	1,499.90	1,499.90	1,499.90	1,435.32	47
2026-01-08	1,540.00	1,540.00	1,499.90	1,499.90	1,435.32	843
2026-01-07	1,499.90	1,499.90	1,499.90	1,499.90	1,435.32	505
2026-01-06	1,500.00	1,500.00	1,499.90	1,499.90	1,435.32	2,143
2026-01-05	1,499.90	1,499.90	1,499.90	1,499.90	1,435.32	120
2026-01-02	1,499.90	1,499.90	1,499.90	1,499.90	1,435.32	275
2025-12-30	1,499.90	1,500.00	1,499.90	1,499.90	1,435.32	300
2025-12-29	1,499.90	1,499.90	1,499.90	1,499.90	1,435.32	358
2025-12-26	1,500.00	1,500.00	1,499.90	1,499.90	1,435.32	731

← NewerPage 3 of 4 · 218 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.