Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	62.000	63.100	62.000	63.100	31.054	17,332,539
2024-02-19	62.000	62.710	62.000	62.300	30.661	18,372,119
2024-02-16	63.130	63.130	61.700	62.000	30.513	32,824,770
2024-02-15	62.500	62.990	61.500	62.990	31.000	26,449,609
2024-02-14	62.000	62.890	61.500	62.500	30.759	19,225,424
2024-02-13	63.950	64.500	61.800	61.800	30.415	88,404,750
2024-02-12	63.080	63.900	61.880	63.900	31.448	21,291,082
2024-02-09	61.800	62.190	61.800	62.000	30.513	29,921,699
2024-02-08	63.020	63.020	61.600	61.800	30.415	30,313,811
2024-02-07	64.990	64.990	63.620	64.600	31.793	13,563,000
2024-02-06	65.000	65.490	63.340	65.000	31.989	9,194,332
2024-02-05	61.010	64.500	61.010	64.500	31.743	37,867,129
2024-02-02	65.000	65.000	62.600	62.940	30.976	23,829,359
2024-02-01	67.000	67.000	64.500	65.000	31.989	34,965,754
2024-01-31	66.800	67.800	65.000	67.000	32.974	61,209,059
2024-01-30	67.680	68.900	66.360	66.800	32.875	58,935,039
2024-01-29	69.000	70.590	68.710	69.790	34.347	90,145,055
2024-01-26	69.980	71.000	68.560	69.000	33.958	62,472,566
2024-01-25	68.000	69.980	67.580	69.980	34.440	168,386,797
2024-01-24	68.000	68.990	67.220	67.800	33.367	31,265,420
2024-01-23	66.500	68.600	66.200	67.970	33.451	121,832,602
2024-01-22	64.300	66.860	64.110	66.500	32.728	76,423,484
2024-01-19	62.890	64.490	61.100	64.000	31.497	88,751,133
2024-01-18	64.500	64.660	62.250	62.890	30.951	49,181,070
2024-01-17	64.460	64.610	63.750	64.500	31.743	75,943,672
2024-01-16	63.890	65.160	63.500	64.680	31.832	87,621,617
2024-01-15	64.000	64.500	63.100	64.290	31.640	17,286,109
2024-01-12	64.000	64.900	63.700	64.200	31.596	74,648,781
2024-01-11	59.500	63.500	59.200	63.500	31.251	118,692,398
2024-01-10	59.800	60.400	59.010	59.710	29.386	21,277,609
2024-01-09	60.500	61.000	59.500	60.500	29.775	86,588,156
2024-01-08	59.900	61.980	59.310	60.490	29.770	249,832,188
2024-01-05	60.650	61.640	59.130	60.990	30.016	100,221,203
2024-01-04	59.110	61.000	59.110	60.700	29.873	134,176,703
2024-01-03	56.000	57.990	55.200	57.500	28.298	81,252,648
2024-01-02	55.000	55.990	54.600	55.690	27.408	57,312,141
2023-12-29	54.000	54.300	53.460	54.100	26.625	14,523,900
2023-12-28	53.000	54.460	52.550	53.750	26.453	34,974,941
2023-12-27	53.700	53.700	52.500	53.000	26.084	162,199,016
2023-12-26	54.900	54.990	53.690	53.800	26.477	33,686,113
2023-12-22	54.700	54.700	53.860	54.600	26.871	22,603,461
2023-12-21	54.100	54.920	53.500	54.700	26.920	32,443,570
2023-12-20	54.800	55.400	53.820	54.100	26.625	46,107,121
2023-12-19	53.610	54.800	53.610	54.500	26.822	54,542,770
2023-12-18	52.000	54.000	50.300	53.600	26.379	105,476,398
2023-12-15	50.000	52.440	49.900	50.300	24.755	124,118,203
2023-12-14	49.970	50.740	49.710	49.810	24.514	44,517,762
2023-12-13	49.500	50.500	49.030	49.400	24.312	31,774,289
2023-12-12	50.800	50.800	49.520	49.520	24.371	48,964,488
2023-12-11	51.000	51.300	50.490	50.800	25.001	21,345,500
2023-12-07	51.900	52.090	51.350	51.680	25.434	36,455,832
2023-12-06	52.210	52.310	51.340	51.890	25.537	22,125,211
2023-12-05	50.900	53.400	50.400	52.200	25.690	37,169,008
2023-12-04	51.300	51.500	51.170	51.430	25.311	7,523,051
2023-12-01	50.060	51.500	50.060	51.160	25.178	15,157,050
2023-11-30	50.000	50.600	49.950	50.600	24.903	112,145,297
2023-11-29	50.500	50.930	50.000	50.010	24.612	24,974,680
2023-11-28	50.500	50.890	50.030	50.800	25.001	6,372,948
2023-11-27	51.000	51.010	50.110	50.500	24.853	8,267,771
2023-11-24	50.500	51.000	50.000	51.000	25.099	11,611,990

← NewerPage 12 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.