Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	58.210	58.980	56.590	57.030	28.067	34,142,941
2023-08-23	58.810	59.490	58.100	58.190	28.638	40,199,539
2023-08-22	59.600	59.930	58.420	58.610	28.845	46,505,070
2023-08-21	60.000	60.000	58.670	59.400	29.233	43,115,129
2023-08-18	59.850	61.000	58.700	61.000	30.021	19,349,910
2023-08-17	60.000	60.000	59.000	59.700	29.381	23,228,461
2023-08-16	59.520	60.620	58.600	60.000	29.529	24,989,971
2023-08-14	59.500	59.570	58.500	59.200	29.135	10,582,670
2023-08-11	58.700	60.000	58.500	59.020	29.046	22,636,850
2023-08-10	59.800	59.800	58.410	58.700	28.889	42,172,680
2023-08-09	59.020	60.300	59.020	59.870	29.465	45,276,762
2023-08-08	61.800	62.000	59.160	59.160	29.115	30,952,061
2023-08-07	62.270	62.270	61.250	61.600	30.316	36,821,367
2023-08-04	62.810	63.000	62.050	62.700	30.858	34,294,461
2023-08-03	63.450	63.700	61.850	62.800	30.907	31,904,039
2023-08-02	63.000	63.730	60.600	63.450	31.227	45,631,297
2023-08-01	63.970	64.380	62.000	63.040	31.025	35,950,559
2023-07-31	64.120	65.000	63.360	63.500	31.251	27,339,840
2023-07-28	62.000	64.780	62.000	64.100	31.547	103,580,000
2023-07-27	61.520	62.490	61.520	62.450	30.735	71,873,172
2023-07-26	60.990	61.300	59.800	61.000	30.021	46,050,387
2023-07-25	60.010	61.490	60.010	61.400	30.218	112,146,797
2023-07-24	59.000	60.000	57.990	60.000	29.529	25,189,328
2023-07-21	58.480	58.540	56.520	58.540	28.810	31,243,156
2023-07-20	59.600	59.600	57.020	58.000	28.544	53,029,887
2023-07-19	60.700	60.940	59.600	59.600	29.332	28,013,688
2023-07-18	60.300	60.810	58.780	60.650	29.849	31,878,900
2023-07-17	59.790	60.300	59.010	60.300	29.676	37,373,340
2023-07-14	58.500	59.790	58.000	59.790	29.425	54,088,742
2023-07-13	56.000	58.010	55.500	58.010	28.549	65,103,141
2023-07-12	56.120	56.270	55.350	55.800	27.462	31,985,584
2023-07-11	55.680	56.790	55.300	55.300	27.216	47,047,566
2023-07-10	55.780	55.780	54.600	54.600	26.871	25,356,705
2023-07-07	54.990	55.790	54.990	55.550	27.339	50,519,070
2023-07-06	54.630	54.900	54.600	54.900	27.019	22,264,910
2023-07-05	54.550	54.700	54.510	54.630	26.886	28,607,990
2023-07-04	55.000	55.200	54.500	54.550	26.847	16,529,439
2023-07-03	54.900	55.290	54.600	55.000	27.068	16,320,340
2023-06-30	54.220	54.470	54.110	54.450	26.797	27,498,004
2023-06-29	54.100	54.980	54.000	54.200	26.674	35,453,207
2023-06-28	54.120	54.800	54.100	54.210	26.679	33,488,992
2023-06-27	54.500	54.690	54.000	54.100	26.625	76,081,234
2023-06-23	54.050	54.490	54.030	54.050	26.600	39,023,266
2023-06-22	55.200	55.560	54.040	54.050	26.600	47,792,938
2023-06-20	55.990	55.990	55.010	55.110	27.122	23,435,230
2023-06-19	56.980	56.980	55.010	55.990	27.555	43,644,980
2023-06-16	55.300	56.600	54.700	56.600	27.855	110,316,898
2023-06-15	54.980	55.240	54.070	54.990	27.063	36,395,727
2023-06-14	55.900	56.290	54.100	54.480	26.812	38,231,551
2023-06-13	55.630	56.870	54.700	55.570	27.349	81,462,844
2023-06-12	55.300	55.860	55.100	55.400	27.265	41,737,770
2023-06-09	56.850	56.850	55.500	55.880	27.501	40,612,953
2023-06-08	57.500	58.150	56.800	56.850	27.979	32,654,777
2023-06-07	59.590	59.590	57.250	57.500	28.298	48,297,344
2023-06-06	59.600	59.800	58.610	59.000	29.037	18,927,510
2023-06-05	59.750	59.750	58.500	59.450	29.258	17,974,283
2023-06-02	60.300	60.300	59.000	59.780	29.420	33,656,887
2023-06-01	60.110	60.110	58.000	60.000	29.529	58,560,480
2023-05-31	59.870	59.880	57.800	59.560	29.312	121,360,797
2023-05-30	60.750	62.000	59.000	59.990	29.524	44,866,859

← NewerPage 14 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.