Inv Tricahue historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 1,060 |
| 2025-05-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,489.59 | 68 |
| 2025-05-19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,449.09 | 500 |
| 2025-05-16 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,449.09 | 4,867 |
| 2025-05-15 | 1,600.00 | 1,695.00 | 1,600.00 | 1,600.00 | 1,449.09 | 89 |
| 2025-05-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,449.09 | 5,841 |
| 2025-05-12 | 1,500.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,358.52 | 102 |
| 2025-05-09 | 1,500.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,358.52 | 153 |
| 2025-05-08 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,358.52 | 904 |
| 2025-05-07 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,358.52 | 6,646 |
| 2025-04-30 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 13 |
| 2025-04-29 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 416 |
| 2025-04-28 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 478 |
| 2025-04-23 | 1,400.00 | 1,495.00 | 1,400.00 | 1,400.00 | 1,267.95 | 732 |
| 2025-04-22 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 29 |
| 2025-04-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 29 |
| 2025-04-14 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 250 |
| 2025-04-11 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 100 |
| 2025-04-09 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 7 |
| 2025-04-08 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 346 |
| 2025-04-07 | 1,460.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,267.95 | 2,114 |
| 2025-04-04 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 5 |
| 2025-04-02 | 1,460.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,267.95 | 3,922 |
| 2025-03-31 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,267.95 | 5,102 |
| 2025-03-28 | 1,490.00 | 1,490.00 | 1,400.00 | 1,400.00 | 1,267.95 | 4,739 |
| 2025-03-27 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,267.95 | 1,008 |
| 2025-03-26 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,267.95 | 1,800 |
| 2025-03-25 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,267.95 | 777 |
| 2025-03-24 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 112 |
| 2025-03-21 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,267.95 | 1,650 |
| 2025-03-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 5 |
| 2025-03-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 455 |
| 2025-03-11 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 430 |
| 2025-03-10 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 850 |
| 2025-03-07 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 632 |
| 2025-03-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 998 |
| 2025-03-05 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 70 |
| 2025-02-28 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 1,085 |
| 2025-02-25 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,267.95 | 7,791 |
| 2025-02-24 | 1,400.00 | 1,400.00 | 1,399.80 | 1,399.80 | 1,267.77 | 2,701 |
| 2025-02-21 | 1,400.00 | 1,400.00 | 1,399.80 | 1,399.80 | 1,267.77 | 3,140 |
| 2025-02-20 | 1,400.00 | 1,400.00 | 1,399.80 | 1,399.80 | 1,267.77 | 6,538 |
| 2025-02-18 | 1,360.00 | 1,360.00 | 1,319.00 | 1,319.00 | 1,194.59 | 1,958 |
| 2025-02-17 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,194.59 | 337 |
| 2025-02-14 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,194.59 | 189 |
| 2025-02-13 | 1,350.00 | 1,350.00 | 1,319.00 | 1,319.00 | 1,194.59 | 877 |
| 2025-02-12 | 1,331.00 | 1,331.00 | 1,319.00 | 1,319.00 | 1,194.59 | 3,076 |
| 2025-02-10 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,194.59 | 456 |
| 2025-02-03 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,194.59 | 104 |
| 2025-01-29 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,194.59 | 87 |
| 2025-01-28 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,194.59 | 100 |
| 2025-01-27 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,194.59 | 261 |
| 2025-01-24 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,194.59 | 300 |
| 2025-01-23 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,194.59 | 151 |
| 2025-01-20 | 1,325.00 | 1,325.00 | 1,319.00 | 1,319.00 | 1,194.59 | 1,500 |
| 2025-01-16 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,194.59 | 300 |
| 2025-01-15 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,194.59 | 202 |
| 2025-01-14 | 1,351.00 | 1,351.00 | 1,319.00 | 1,319.00 | 1,168.34 | 2,354 |
| 2025-01-13 | 1,359.00 | 1,359.00 | 1,319.00 | 1,319.00 | 1,168.34 | 5,035 |
| 2025-01-09 | 1,321.00 | 1,321.00 | 1,319.00 | 1,319.00 | 1,168.34 | 1,285 |
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.