Inv Tricahue historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-23 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 230 |
| 2024-09-16 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 225 |
| 2024-09-13 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 85 |
| 2024-09-11 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 37 |
| 2024-09-10 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 102 |
| 2024-09-06 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 230 |
| 2024-09-05 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 220 |
| 2024-09-04 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 35 |
| 2024-09-03 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 384 |
| 2024-09-02 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 804 |
| 2024-08-29 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 42 |
| 2024-08-28 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 73 |
| 2024-08-26 | 1,249.00 | 1,249.00 | 1,140.00 | 1,140.00 | 960.13 | 1,173 |
| 2024-08-23 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 367 |
| 2024-08-22 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 470 |
| 2024-08-21 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 2,333 |
| 2024-08-20 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 1,691 |
| 2024-08-19 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 112 |
| 2024-08-16 | 1,128.00 | 1,140.00 | 1,128.00 | 1,140.00 | 960.13 | 1,018 |
| 2024-08-14 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 473 |
| 2024-08-13 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 32 |
| 2024-08-12 | 1,128.00 | 1,140.00 | 1,128.00 | 1,140.00 | 960.13 | 1,411 |
| 2024-08-09 | 1,128.00 | 1,140.00 | 1,128.00 | 1,140.00 | 960.13 | 5,138 |
| 2024-08-08 | 1,128.60 | 1,140.00 | 1,128.60 | 1,140.00 | 960.13 | 1,130 |
| 2024-08-07 | 1,128.60 | 1,140.00 | 1,128.60 | 1,140.00 | 960.13 | 2,910 |
| 2024-08-06 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 960.13 | 7,092 |
| 2024-08-02 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 44 |
| 2024-08-01 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 36 |
| 2024-07-30 | 1,211.00 | 1,211.00 | 1,199.00 | 1,199.00 | 1,009.82 | 4,254 |
| 2024-07-29 | 1,211.00 | 1,211.00 | 1,199.00 | 1,199.00 | 1,009.82 | 1,199 |
| 2024-07-25 | 1,211.10 | 1,211.10 | 1,199.00 | 1,199.00 | 1,009.82 | 1,390 |
| 2024-07-19 | 1,199.00 | 1,199.00 | 1,198.80 | 1,199.00 | 1,009.82 | 11,807 |
| 2024-07-17 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 95 |
| 2024-07-15 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 287 |
| 2024-07-12 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 500 |
| 2024-07-11 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 6,730 |
| 2024-07-10 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 165 |
| 2024-07-09 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 165 |
| 2024-07-08 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 74 |
| 2024-07-05 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 83 |
| 2024-07-03 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 664 |
| 2024-07-01 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 1,953 |
| 2024-06-28 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 420 |
| 2024-06-27 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 5,331 |
| 2024-06-26 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 120 |
| 2024-06-25 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 41 |
| 2024-06-24 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 825 |
| 2024-06-21 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,009.82 | 6,882 |
| 2024-06-19 | 1,199.00 | 1,199.90 | 1,199.00 | 1,199.90 | 1,010.58 | 901 |
| 2024-06-13 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 1,010.58 | 2,259 |
| 2024-06-11 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 1,010.58 | 414 |
| 2024-06-06 | 1,300.00 | 1,300.00 | 1,199.90 | 1,199.90 | 1,010.58 | 600 |
| 2024-05-31 | 1,280.00 | 1,280.00 | 1,199.90 | 1,199.90 | 1,010.58 | 1,359 |
| 2024-05-27 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 1,010.58 | 39 |
| 2024-05-23 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 1,010.58 | 21 |
| 2024-05-20 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 80 |
| 2024-05-17 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 512 |
| 2024-05-16 | 1,220.00 | 1,220.00 | 1,199.90 | 1,199.90 | 970.63 | 5,923 |
| 2024-05-15 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 588 |
| 2024-05-13 | 1,220.00 | 1,220.00 | 1,199.90 | 1,199.90 | 970.63 | 4,837 |
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.