Inv Tricahue historical data

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

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

← NewerPage 4 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.