Inv Tricahue historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 884 |
| 2024-05-09 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 279 |
| 2024-05-08 | 1,220.00 | 1,220.00 | 1,199.90 | 1,199.90 | 970.63 | 5,000 |
| 2024-05-07 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 356 |
| 2024-05-06 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 260 |
| 2024-05-02 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 275 |
| 2024-04-30 | 1,211.90 | 1,211.90 | 1,199.90 | 1,199.90 | 970.63 | 3,000 |
| 2024-04-29 | 1,211.90 | 1,211.90 | 1,199.90 | 1,199.90 | 970.63 | 1,250 |
| 2024-04-25 | 1,250.00 | 1,250.00 | 1,199.90 | 1,199.90 | 970.63 | 4,140 |
| 2024-04-24 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 7 |
| 2024-04-18 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 1 |
| 2024-04-17 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 246 |
| 2024-04-12 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 100 |
| 2024-04-11 | 1,250.00 | 1,250.00 | 1,199.90 | 1,199.90 | 970.63 | 798 |
| 2024-04-09 | 1,200.00 | 1,200.00 | 1,199.90 | 1,199.90 | 970.63 | 4,318 |
| 2024-04-08 | 1,300.00 | 1,300.00 | 1,199.90 | 1,199.90 | 970.63 | 1,567 |
| 2024-04-04 | 1,205.00 | 1,205.00 | 1,199.90 | 1,199.90 | 970.63 | 650 |
| 2024-04-03 | 1,250.00 | 1,250.00 | 1,199.90 | 1,199.90 | 970.63 | 935 |
| 2024-04-01 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 487 |
| 2024-03-28 | 1,238.00 | 1,238.00 | 1,199.90 | 1,199.90 | 970.63 | 1,398 |
| 2024-03-26 | 1,240.00 | 1,240.00 | 1,199.90 | 1,199.90 | 970.63 | 1,321 |
| 2024-03-21 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 12 |
| 2024-03-14 | 1,199.90 | 1,199.90 | 1,199.90 | 1,199.90 | 970.63 | 40 |
| 2024-03-13 | 1,200.00 | 1,240.00 | 1,199.90 | 1,199.90 | 970.63 | 4,370 |
| 2024-03-12 | 1,200.00 | 1,200.00 | 1,199.90 | 1,199.90 | 970.63 | 2,170 |
| 2024-03-11 | 1,200.00 | 1,200.00 | 1,199.90 | 1,199.90 | 970.63 | 5,277 |
| 2024-03-07 | 1,200.00 | 1,200.00 | 1,199.90 | 1,199.90 | 970.63 | 1,433 |
| 2024-03-06 | 1,199.00 | 1,200.00 | 1,199.00 | 1,199.90 | 970.63 | 6,286 |
| 2024-03-05 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 934.15 | 500 |
| 2024-03-04 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 934.15 | 21 |
| 2024-03-01 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 934.15 | 265 |
| 2024-02-28 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 934.15 | 29 |
| 2024-02-27 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 934.15 | 635 |
| 2024-02-26 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 934.15 | 512 |
| 2024-02-23 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 934.15 | 580 |
| 2024-02-22 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 934.15 | 213 |
| 2024-02-21 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 934.15 | 250 |
| 2024-02-19 | 1,154.80 | 1,200.00 | 1,154.80 | 1,154.80 | 934.15 | 1,063 |
| 2024-02-16 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 934.15 | 166 |
| 2024-02-15 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 934.15 | 469 |
| 2024-02-13 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | 934.15 | 252 |
| 2024-02-12 | 1,170.00 | 1,170.00 | 1,150.00 | 1,154.80 | 934.15 | 6,540 |
| 2024-02-09 | 1,150.00 | 1,170.10 | 1,150.00 | 1,170.10 | 946.52 | 3,544 |
| 2024-02-08 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.10 | 946.52 | 16,811 |
| 2024-02-07 | 1,150.00 | 1,200.00 | 890.10 | 890.10 | 720.02 | 4,913 |
| 2024-01-30 | 1,190.00 | 1,190.00 | 890.10 | 890.10 | 720.02 | 4,383 |
| 2024-01-29 | 975.00 | 1,000.00 | 890.10 | 890.10 | 720.02 | 5,069 |
| 2024-01-26 | 1,200.00 | 1,200.00 | 890.10 | 890.10 | 720.02 | 1,629 |
| 2024-01-25 | 890.10 | 890.10 | 890.10 | 890.10 | 720.02 | 700 |
| 2024-01-23 | 890.10 | 890.10 | 890.10 | 890.10 | 720.02 | 300 |
| 2024-01-22 | 1,095.00 | 1,095.00 | 890.10 | 890.10 | 720.02 | 1,365 |
| 2024-01-19 | 890.10 | 890.10 | 890.10 | 890.10 | 720.02 | 100 |
| 2024-01-18 | 1,051.00 | 1,051.00 | 890.10 | 890.10 | 720.02 | 1,552 |
| 2024-01-16 | 1,000.00 | 1,050.00 | 890.10 | 890.10 | 698.10 | 6,607 |
| 2023-12-29 | 890.10 | 890.10 | 890.10 | 890.10 | 698.10 | 500 |
| 2023-12-28 | 890.10 | 890.10 | 890.10 | 890.10 | 698.10 | 500 |
| 2023-12-27 | 890.10 | 890.10 | 890.10 | 890.10 | 698.10 | 530 |
| 2023-12-26 | 935.00 | 950.00 | 890.10 | 890.10 | 698.10 | 6,717 |
| 2023-12-20 | 890.10 | 890.10 | 890.10 | 890.10 | 698.10 | 568 |
| 2023-12-15 | 890.10 | 890.10 | 890.10 | 890.10 | 698.10 | 1,432 |
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.