Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	50.000	50.760	49.700	50.490	24.848	14,694,670
2023-11-22	51.000	51.000	49.500	50.000	24.607	17,569,270
2023-11-21	51.990	52.320	50.400	50.400	24.804	30,749,500
2023-11-20	51.450	52.500	50.360	51.990	25.587	32,746,170
2023-11-17	50.600	51.800	50.450	51.590	25.390	16,124,640
2023-11-16	50.560	51.830	50.100	51.800	25.493	32,840,391
2023-11-15	50.000	51.800	50.000	51.000	25.099	29,201,189
2023-11-14	49.450	49.940	49.020	49.510	24.366	14,718,950
2023-11-13	49.900	49.900	48.100	49.450	24.337	13,614,000
2023-11-10	50.100	50.100	49.820	49.820	24.519	5,725,747
2023-11-09	50.990	51.390	49.780	50.400	24.804	27,022,240
2023-11-08	51.000	51.000	49.740	49.780	24.499	38,180,047
2023-11-07	51.800	52.100	50.780	51.000	25.099	30,421,893
2023-11-06	50.610	51.800	50.610	51.800	25.493	62,213,930
2023-11-03	48.500	52.100	48.000	52.100	25.641	61,185,473
2023-11-02	50.000	51.010	48.520	50.500	24.853	46,956,473
2023-10-31	50.630	51.700	49.010	49.700	24.460	38,915,887
2023-10-30	52.980	52.980	50.600	50.870	25.035	24,344,240
2023-10-26	51.100	53.400	50.300	53.190	26.177	18,086,961
2023-10-25	50.610	51.800	50.610	51.000	25.099	21,921,199
2023-10-24	50.800	52.000	50.500	50.610	24.908	32,332,189
2023-10-23	51.800	52.500	50.500	50.500	24.853	22,498,789
2023-10-20	54.010	54.010	51.900	52.010	25.597	27,924,180
2023-10-19	54.200	55.690	53.100	54.200	26.674	16,878,240
2023-10-18	55.000	55.690	54.000	54.200	26.674	106,140,602
2023-10-17	54.000	57.000	54.000	55.000	27.068	45,247,113
2023-10-16	51.600	56.460	51.600	55.000	27.068	40,893,961
2023-10-13	51.900	52.600	51.600	51.600	25.395	18,263,561
2023-10-12	52.200	53.000	51.150	51.500	25.346	24,143,650
2023-10-11	54.390	54.390	52.100	52.100	25.641	93,743,859
2023-10-10	52.510	54.770	52.500	54.400	26.773	18,157,150
2023-10-06	54.500	55.000	53.400	53.820	26.487	29,777,500
2023-10-05	53.000	54.890	52.960	54.330	26.738	34,323,406
2023-10-04	51.500	53.400	50.800	53.000	26.084	30,896,029
2023-10-03	53.000	53.350	51.500	51.500	25.346	14,044,400
2023-10-02	53.300	53.850	52.600	52.700	25.936	6,736,237
2023-09-29	53.750	54.020	52.620	53.300	26.231	19,594,051
2023-09-28	52.200	53.900	52.200	53.230	26.197	29,623,510
2023-09-27	51.800	53.120	51.020	53.000	26.084	34,566,320
2023-09-26	51.310	51.900	50.110	50.510	24.858	28,681,820
2023-09-25	53.010	53.510	50.760	51.000	25.099	36,107,219
2023-09-22	54.400	54.400	53.300	53.510	26.335	27,649,721
2023-09-21	55.310	55.890	54.400	54.670	26.906	33,311,711
2023-09-20	55.760	56.260	55.100	55.310	27.221	35,389,070
2023-09-15	55.830	56.000	55.100	55.100	27.117	60,457,602
2023-09-14	55.610	56.170	55.220	55.830	27.477	33,487,309
2023-09-13	56.100	56.100	55.470	55.610	27.368	9,245,867
2023-09-12	55.500	56.100	55.100	56.100	27.609	15,653,820
2023-09-11	55.900	56.150	55.230	55.620	27.373	19,919,430
2023-09-08	55.630	56.000	55.110	55.750	27.437	34,909,219
2023-09-07	56.000	56.000	55.000	55.630	27.378	12,157,750
2023-09-06	55.900	56.080	55.010	55.920	27.521	33,586,191
2023-09-05	56.820	56.830	55.790	55.850	27.486	10,226,200
2023-09-04	56.790	57.350	56.620	56.820	27.964	4,840,150
2023-09-01	57.500	57.530	54.970	56.790	27.949	31,837,910
2023-08-31	56.700	57.980	56.440	56.900	28.003	83,235,852
2023-08-30	57.020	57.890	56.490	56.660	27.885	20,754,840
2023-08-29	57.850	57.900	57.010	57.010	28.057	9,687,555
2023-08-28	57.000	57.990	57.000	57.500	28.298	19,997,797
2023-08-25	57.600	57.970	57.000	57.000	28.052	15,237,270

← NewerPage 13 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.