Vapores historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	58.940	60.480	57.990	59.750	40.695	145,934,094
2024-08-12	62.000	62.890	61.030	61.500	41.886	28,996,939
2024-08-09	61.700	61.850	61.000	61.500	41.886	20,177,141
2024-08-08	61.000	62.000	61.000	61.300	41.750	27,674,119
2024-08-07	60.720	62.990	60.720	61.000	41.546	56,438,379
2024-08-06	61.500	62.550	60.500	60.500	41.205	42,824,352
2024-08-05	61.500	61.990	59.230	61.100	41.614	58,728,398
2024-08-02	64.490	64.500	62.350	63.000	42.908	50,736,168
2024-08-01	64.650	65.890	63.500	64.750	44.100	36,765,680
2024-07-31	65.160	66.050	64.410	64.730	44.086	30,928,461
2024-07-30	65.400	65.500	64.370	64.850	44.168	17,371,699
2024-07-29	62.600	65.670	62.600	65.500	44.611	93,532,484
2024-07-26	62.100	62.920	61.310	61.510	41.893	28,105,150
2024-07-25	64.280	64.280	62.000	62.400	42.499	78,095,680
2024-07-24	65.010	66.000	63.050	64.310	43.800	113,841,398
2024-07-23	66.500	66.870	65.000	65.000	44.270	37,235,352
2024-07-22	66.000	67.220	66.000	66.890	45.557	36,300,566
2024-07-19	66.000	67.980	64.350	65.200	44.406	137,904,891
2024-07-18	69.060	69.060	65.750	66.200	45.087	146,954,500
2024-07-17	72.010	72.400	69.000	69.060	47.035	45,040,992
2024-07-15	72.550	73.200	70.200	71.500	48.697	37,211,840
2024-07-12	73.990	73.990	71.060	72.510	49.385	112,086,203
2024-07-11	73.000	74.710	72.200	74.020	50.413	112,182,898
2024-07-10	70.100	73.440	70.100	73.400	49.991	115,499,203
2024-07-09	68.010	70.000	68.000	69.900	47.607	117,781,297
2024-07-08	65.500	68.500	65.000	68.000	46.313	103,296,797
2024-07-05	67.060	68.900	65.570	65.810	44.822	128,926,703
2024-07-04	67.110	68.510	66.300	68.000	46.313	41,760,711
2024-07-03	63.260	67.800	63.260	67.790	46.170	184,844,297
2024-07-02	60.990	63.250	60.990	63.250	43.078	50,736,859
2024-07-01	59.760	61.880	59.760	61.400	41.818	50,392,820
2024-06-28	61.490	61.500	59.760	59.760	40.701	27,018,730
2024-06-27	61.200	61.620	60.270	61.100	41.614	43,635,922
2024-06-26	61.000	61.650	61.000	61.520	41.900	37,701,809
2024-06-25	60.890	61.500	60.600	61.000	41.546	53,520,953
2024-06-24	60.000	60.900	59.630	60.850	41.444	17,596,449
2024-06-21	59.320	60.990	59.320	60.090	40.926	91,866,680
2024-06-19	59.950	59.950	58.810	59.300	40.388	21,331,410
2024-06-18	58.800	59.600	58.500	59.530	40.545	29,183,750
2024-06-17	59.700	59.700	58.240	58.750	40.013	35,815,281
2024-06-14	57.900	59.500	56.900	59.500	40.524	68,604,250
2024-06-13	59.000	59.500	56.600	56.900	38.753	102,633,000
2024-06-12	60.000	60.970	58.800	59.500	40.524	47,309,168
2024-06-11	59.900	60.400	59.110	59.550	40.558	84,410,867
2024-06-10	60.990	61.500	60.250	60.500	41.205	39,993,473
2024-06-07	61.000	61.010	59.550	60.250	41.035	50,049,422
2024-06-06	60.310	61.350	60.300	60.500	41.205	60,259,980
2024-06-05	61.500	62.200	60.100	60.100	40.933	54,472,398
2024-06-04	62.000	62.400	61.030	61.500	41.886	99,191,398
2024-06-03	60.000	62.000	59.580	59.970	40.844	76,190,594
2024-05-31	59.850	62.500	59.470	59.470	40.504	420,686,031
2024-05-30	61.400	62.130	59.800	59.800	40.729	65,074,461
2024-05-29	62.000	62.490	61.010	61.400	41.818	127,831,797
2024-05-28	61.900	64.750	61.110	61.500	41.886	237,889,797
2024-05-27	58.500	61.870	58.500	61.500	41.886	149,190,297
2024-05-24	56.530	58.980	56.530	58.300	39.707	99,360,414
2024-05-23	55.850	57.000	55.320	56.200	38.277	72,981,594
2024-05-22	57.000	57.220	54.500	55.850	38.038	114,222,203
2024-05-20	53.500	56.700	53.000	56.410	38.420	165,790,797
2024-05-17	72.890	73.670	72.300	72.710	35.784	132,473,797

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	1.6867 CLP
2026-05-15	6.7100 CLP
2025-10-20	3.7262 CLP
2025-05-19	7.1507 CLP
2024-05-20	20.1700 CLP
2023-05-22	25.8879 CLP
2022-06-10	14.3254 CLP
2022-05-23	8.4209 CLP
2021-10-20	7.1927 CLP
2021-06-11	1.4480 CLP
2021-05-07	0.9130 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.