Inv Tricahue historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 223 |
| 2025-12-23 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 279 |
| 2025-12-22 | 1,500.00 | 1,500.00 | 1,499.90 | 1,499.90 | 1,435.32 | 896 |
| 2025-12-19 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 65 |
| 2025-12-18 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 13 |
| 2025-12-16 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 469 |
| 2025-12-15 | 1,500.00 | 1,500.00 | 1,499.90 | 1,499.90 | 1,435.32 | 1,298 |
| 2025-12-12 | 1,501.00 | 1,501.00 | 1,499.90 | 1,499.90 | 1,435.32 | 2,664 |
| 2025-12-11 | 1,499.90 | 1,500.00 | 1,499.90 | 1,499.90 | 1,435.32 | 264 |
| 2025-12-10 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 71 |
| 2025-12-09 | 1,499.00 | 1,499.90 | 1,499.00 | 1,499.90 | 1,435.32 | 1,114 |
| 2025-12-05 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 266 |
| 2025-12-04 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 434 |
| 2025-12-03 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 1 |
| 2025-12-01 | 1,500.00 | 1,500.00 | 1,499.90 | 1,499.90 | 1,435.32 | 541 |
| 2025-11-28 | 1,500.00 | 1,500.00 | 1,499.90 | 1,499.90 | 1,435.32 | 950 |
| 2025-11-27 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 144 |
| 2025-11-26 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 10 |
| 2025-11-24 | 1,498.00 | 1,499.90 | 1,498.00 | 1,499.90 | 1,435.32 | 1,601 |
| 2025-11-21 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 65 |
| 2025-11-19 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 120 |
| 2025-11-18 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 664 |
| 2025-11-17 | 1,499.90 | 1,499.90 | 1,499.90 | 1,499.90 | 1,435.32 | 434 |
| 2025-11-13 | 1,499.90 | 1,578.90 | 1,499.00 | 1,499.90 | 1,435.32 | 1 |
| 2025-11-12 | 1,500.00 | 1,500.00 | 1,499.90 | 1,499.90 | 1,435.32 | 1,481 |
| 2025-11-11 | 1,500.00 | 1,500.00 | 1,499.90 | 1,499.90 | 1,435.32 | 17,140 |
| 2025-11-10 | 1,499.00 | 1,590.00 | 1,499.00 | 1,590.00 | 1,521.54 | 2,400 |
| 2025-11-07 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,521.54 | 107 |
| 2025-11-06 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,521.54 | 300 |
| 2025-11-05 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,521.54 | 1,606 |
| 2025-11-04 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,521.54 | 33 |
| 2025-10-29 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,521.54 | 400 |
| 2025-10-28 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,521.54 | 25 |
| 2025-10-27 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,521.54 | 75 |
| 2025-10-24 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 844 |
| 2025-10-23 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 124 |
| 2025-10-22 | 1,590.00 | 1,590.90 | 1,590.00 | 1,590.00 | 1,480.28 | 135 |
| 2025-10-21 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 30 |
| 2025-10-17 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 131 |
| 2025-10-15 | 1,590.00 | 1,590.00 | 1,500.00 | 1,590.00 | 1,480.28 | 13 |
| 2025-10-14 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 300 |
| 2025-10-13 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 110 |
| 2025-10-10 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 96 |
| 2025-10-09 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 20 |
| 2025-10-08 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 54 |
| 2025-10-07 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 7 |
| 2025-10-06 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 54 |
| 2025-10-01 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 319 |
| 2025-09-30 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 361 |
| 2025-09-29 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 668 |
| 2025-09-25 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,480.28 | 10,024 |
| 2025-09-24 | 1,549.00 | 1,598.70 | 1,549.00 | 1,598.70 | 1,488.38 | 923 |
| 2025-09-23 | 1,597.90 | 1,598.70 | 1,597.90 | 1,598.70 | 1,488.38 | 685 |
| 2025-09-22 | 1,599.90 | 1,599.90 | 1,598.70 | 1,598.70 | 1,488.38 | 1,908 |
| 2025-09-17 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,488.38 | 100 |
| 2025-09-16 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,488.38 | 1 |
| 2025-09-15 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,488.38 | 75 |
| 2025-09-10 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,488.38 | 23 |
| 2025-09-09 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,488.38 | 31 |
| 2025-09-05 | 1,594.80 | 1,598.70 | 1,594.80 | 1,598.70 | 1,488.38 | 2,568 |
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.