Inv Tricahue historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-04 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,488.38 | 12 |
| 2025-09-03 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,488.38 | 90 |
| 2025-09-02 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,488.38 | 312 |
| 2025-08-29 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,488.38 | 500 |
| 2025-08-26 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,488.38 | 150 |
| 2025-08-22 | 1,552.00 | 1,598.70 | 1,552.00 | 1,598.70 | 1,488.38 | 870 |
| 2025-08-20 | 1,550.00 | 1,598.70 | 1,550.00 | 1,598.70 | 1,488.38 | 1,234 |
| 2025-08-19 | 1,550.10 | 1,598.70 | 1,550.00 | 1,598.70 | 1,488.38 | 2,220 |
| 2025-08-18 | 1,598.00 | 1,598.70 | 1,598.00 | 1,598.70 | 1,488.38 | 2,503 |
| 2025-08-14 | 1,599.00 | 1,599.00 | 1,598.70 | 1,598.70 | 1,488.38 | 2,353 |
| 2025-08-13 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,488.38 | 32 |
| 2025-08-12 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,488.38 | 187 |
| 2025-08-11 | 1,500.10 | 1,598.70 | 1,500.10 | 1,598.70 | 1,488.38 | 976 |
| 2025-08-08 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,488.38 | 179 |
| 2025-08-07 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,488.38 | 8,081 |
| 2025-08-06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 64 |
| 2025-08-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 100 |
| 2025-08-04 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 10 |
| 2025-08-01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 331 |
| 2025-07-30 | 1,529.00 | 1,600.00 | 1,529.00 | 1,600.00 | 1,489.59 | 2,873 |
| 2025-07-29 | 1,530.00 | 1,600.00 | 1,530.00 | 1,600.00 | 1,489.59 | 1,392 |
| 2025-07-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 60 |
| 2025-07-25 | 1,534.00 | 1,600.00 | 1,534.00 | 1,600.00 | 1,489.59 | 2,418 |
| 2025-07-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 447 |
| 2025-07-22 | 1,535.00 | 1,600.00 | 1,535.00 | 1,600.00 | 1,489.59 | 1,237 |
| 2025-07-21 | 1,540.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,489.59 | 1,029 |
| 2025-07-18 | 1,544.80 | 1,600.00 | 1,544.80 | 1,600.00 | 1,489.59 | 1,526 |
| 2025-07-17 | 1,540.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,489.59 | 806 |
| 2025-07-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 286 |
| 2025-07-11 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 242 |
| 2025-07-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 85 |
| 2025-07-09 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 59 |
| 2025-07-08 | 1,503.10 | 1,600.00 | 1,503.10 | 1,600.00 | 1,489.59 | 1,339 |
| 2025-07-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 100 |
| 2025-07-04 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 70 |
| 2025-07-03 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 895 |
| 2025-07-02 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,489.59 | 1,305 |
| 2025-07-01 | 1,594.90 | 1,600.00 | 1,594.90 | 1,600.00 | 1,489.59 | 2,127 |
| 2025-06-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 284 |
| 2025-06-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 30 |
| 2025-06-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 223 |
| 2025-06-24 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,489.59 | 1,209 |
| 2025-06-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 150 |
| 2025-06-19 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,489.59 | 638 |
| 2025-06-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 165 |
| 2025-06-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 60 |
| 2025-06-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 626 |
| 2025-06-12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 679 |
| 2025-06-11 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 370 |
| 2025-06-09 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,489.59 | 1,748 |
| 2025-06-06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 397 |
| 2025-06-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 547 |
| 2025-06-04 | 1,599.90 | 1,600.00 | 1,599.90 | 1,600.00 | 1,489.59 | 1,256 |
| 2025-06-03 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 345 |
| 2025-06-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 456 |
| 2025-05-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 65 |
| 2025-05-29 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 384 |
| 2025-05-28 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,489.59 | 2,864 |
| 2025-05-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 1,268 |
| 2025-05-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 1,440 |
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.