Inv Tricahue historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1,321.00 | 1,321.00 | 1,319.00 | 1,319.00 | 1,168.34 | 6,114 |
| 2025-01-07 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,170.11 | 321 |
| 2025-01-06 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,170.11 | 7,000 |
| 2025-01-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,151.51 | 8,039 |
| 2025-01-02 | 1,300.00 | 1,300.00 | 1,210.00 | 1,210.00 | 1,071.79 | 1,065 |
| 2024-12-30 | 1,300.00 | 1,300.00 | 1,210.00 | 1,210.00 | 1,071.79 | 1,800 |
| 2024-12-20 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,071.79 | 750 |
| 2024-12-18 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,071.79 | 1,136 |
| 2024-12-17 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,071.79 | 690 |
| 2024-12-13 | 1,330.00 | 1,330.00 | 1,210.00 | 1,210.00 | 1,071.79 | 2,252 |
| 2024-12-12 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 300 |
| 2024-12-11 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 500 |
| 2024-12-10 | 1,209.90 | 1,210.00 | 1,209.90 | 1,210.00 | 1,071.79 | 4,762 |
| 2024-12-09 | 1,209.90 | 1,210.00 | 1,209.90 | 1,210.00 | 1,071.79 | 3,104 |
| 2024-12-06 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 164 |
| 2024-12-05 | 1,209.90 | 1,210.00 | 1,209.90 | 1,210.00 | 1,071.79 | 2,083 |
| 2024-12-04 | 1,209.00 | 1,210.00 | 1,209.00 | 1,210.00 | 1,071.79 | 1,045 |
| 2024-12-03 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 569 |
| 2024-12-02 | 1,209.90 | 1,210.00 | 1,209.90 | 1,210.00 | 1,071.79 | 2,314 |
| 2024-11-29 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 251 |
| 2024-11-28 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 27 |
| 2024-11-27 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 200 |
| 2024-11-26 | 1,209.90 | 1,210.00 | 1,209.90 | 1,210.00 | 1,071.79 | 2,304 |
| 2024-11-25 | 1,209.00 | 1,210.00 | 1,209.00 | 1,210.00 | 1,071.79 | 1,000 |
| 2024-11-22 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 417 |
| 2024-11-21 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 91 |
| 2024-11-20 | 1,209.90 | 1,210.00 | 1,209.90 | 1,210.00 | 1,071.79 | 2,064 |
| 2024-11-18 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 609 |
| 2024-11-15 | 1,209.90 | 1,210.00 | 1,209.90 | 1,210.00 | 1,071.79 | 1,270 |
| 2024-11-14 | 1,209.90 | 1,210.00 | 1,209.90 | 1,210.00 | 1,071.79 | 1,643 |
| 2024-11-13 | 1,209.90 | 1,210.00 | 1,209.90 | 1,210.00 | 1,071.79 | 850 |
| 2024-11-12 | 1,209.90 | 1,210.00 | 1,209.90 | 1,210.00 | 1,071.79 | 1,082 |
| 2024-11-11 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 80 |
| 2024-11-08 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 86 |
| 2024-11-07 | 1,209.90 | 1,210.00 | 1,209.90 | 1,210.00 | 1,071.79 | 3,972 |
| 2024-11-06 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,071.79 | 1,087 |
| 2024-11-05 | 1,209.90 | 1,210.00 | 1,209.90 | 1,210.00 | 1,071.79 | 4,707 |
| 2024-11-04 | 1,209.00 | 1,210.00 | 1,209.00 | 1,210.00 | 1,071.79 | 3,081 |
| 2024-10-30 | 1,198.90 | 1,210.00 | 1,198.90 | 1,210.00 | 1,071.79 | 1,075 |
| 2024-10-29 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 150 |
| 2024-10-28 | 1,205.80 | 1,210.00 | 1,205.80 | 1,210.00 | 1,071.79 | 1,394 |
| 2024-10-25 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 130 |
| 2024-10-24 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 227 |
| 2024-10-23 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,071.79 | 241 |
| 2024-10-22 | 1,210.00 | 1,210.00 | 1,209.90 | 1,210.00 | 1,019.08 | 2,384 |
| 2024-10-21 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,019.08 | 8,170 |
| 2024-10-18 | 1,260.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,010.66 | 5,451 |
| 2024-10-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,010.66 | 14,166 |
| 2024-10-16 | 1,200.00 | 1,200.00 | 1,140.00 | 1,140.00 | 960.13 | 2,312 |
| 2024-10-15 | 1,225.00 | 1,225.00 | 1,140.00 | 1,140.00 | 960.13 | 1,155 |
| 2024-10-14 | 1,230.00 | 1,230.00 | 1,140.00 | 1,140.00 | 960.13 | 5,146 |
| 2024-10-11 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 485 |
| 2024-10-10 | 1,240.00 | 1,240.00 | 1,140.00 | 1,140.00 | 960.13 | 4,202 |
| 2024-10-09 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 292 |
| 2024-10-08 | 1,239.50 | 1,240.00 | 1,140.00 | 1,140.00 | 960.13 | 3,780 |
| 2024-10-07 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 340 |
| 2024-10-04 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 500 |
| 2024-10-03 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 239 |
| 2024-09-27 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 500 |
| 2024-09-23 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 230 |
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.