Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	61.900	62.500	60.660	60.660	29.854	39,393,168
2023-05-26	61.100	62.200	60.800	61.900	30.464	57,124,379
2023-05-25	61.010	61.500	60.400	60.800	29.922	73,331,352
2023-05-24	58.000	60.170	56.830	59.990	29.524	67,062,234
2023-05-23	58.100	58.800	57.400	58.000	28.544	97,784,289
2023-05-22	52.990	57.500	52.990	57.180	28.141	173,673,797
2023-05-19	82.000	82.100	78.500	78.710	25.996	177,508,188
2023-05-18	83.500	84.600	81.800	82.000	27.083	124,536,742
2023-05-17	82.800	83.800	81.870	83.400	27.545	79,806,383
2023-05-16	83.000	83.000	80.500	82.800	27.347	99,684,562
2023-05-15	84.020	84.490	83.120	83.120	27.453	55,393,199
2023-05-12	84.900	84.900	84.040	84.400	27.875	37,160,809
2023-05-11	84.460	84.900	84.020	84.020	27.750	110,526,359
2023-05-10	83.530	84.840	83.530	84.100	27.776	61,875,367
2023-05-09	84.980	84.980	83.500	83.520	27.585	34,617,449
2023-05-08	84.100	84.990	83.810	84.640	27.955	76,734,203
2023-05-05	81.000	82.900	81.000	82.900	27.380	33,136,961
2023-05-04	80.000	81.500	80.000	80.020	26.429	50,300,781
2023-05-03	83.750	83.750	81.260	81.950	27.066	45,227,090
2023-05-02	83.980	83.980	81.100	83.000	27.413	27,168,529
2023-04-28	80.970	82.950	80.000	82.490	27.245	39,588,660
2023-04-27	84.210	84.210	82.560	83.980	27.737	30,063,240
2023-04-26	84.000	84.000	83.100	84.000	27.743	34,935,469
2023-04-25	84.980	84.980	83.160	83.600	27.611	23,661,590
2023-04-24	83.010	85.450	83.010	84.300	27.842	39,714,961
2023-04-21	84.000	84.300	81.500	82.490	27.245	48,119,770
2023-04-20	84.700	85.990	83.590	83.890	27.707	44,217,461
2023-04-19	83.960	86.130	82.500	84.740	27.988	75,398,781
2023-04-18	88.100	88.900	86.000	86.000	28.404	135,842,203
2023-04-17	85.000	88.000	85.000	87.490	28.896	73,811,953
2023-04-14	83.780	84.650	83.000	84.650	27.958	44,984,719
2023-04-13	83.000	84.600	80.110	82.200	27.149	89,728,555
2023-04-12	82.000	83.110	81.630	83.000	27.413	29,368,721
2023-04-11	82.550	82.770	81.130	81.790	27.013	28,397,670
2023-04-10	82.490	83.500	81.000	81.880	27.043	26,822,750
2023-04-06	81.290	82.350	81.290	81.690	26.980	17,675,289
2023-04-05	82.000	82.970	79.510	81.290	26.848	16,861,330
2023-04-04	81.400	83.500	80.600	81.600	26.951	42,778,312
2023-04-03	79.000	81.400	78.460	81.400	26.885	23,958,600
2023-03-31	78.500	80.130	77.040	79.040	26.105	52,263,328
2023-03-30	78.900	79.000	77.810	78.500	25.927	23,135,670
2023-03-29	77.990	78.900	76.750	78.900	26.059	27,140,500
2023-03-28	77.770	78.970	76.750	76.750	25.349	30,840,289
2023-03-27	78.310	79.480	77.000	77.000	25.431	34,398,246
2023-03-24	78.000	78.430	76.250	77.300	25.531	36,019,398
2023-03-23	80.010	80.990	78.000	78.430	25.904	38,819,480
2023-03-22	81.580	81.890	79.030	79.220	26.165	37,374,527
2023-03-21	80.000	82.100	79.900	80.000	26.422	47,529,980
2023-03-20	78.000	79.700	76.000	79.700	26.323	72,445,023
2023-03-17	79.800	79.800	76.000	76.000	25.101	84,288,625
2023-03-16	80.980	80.980	78.500	78.820	26.033	31,748,801
2023-03-15	81.000	81.000	78.120	79.190	26.155	44,754,832
2023-03-14	82.000	82.270	80.000	80.000	26.422	27,486,170
2023-03-13	81.000	81.950	79.640	81.500	26.918	28,362,539
2023-03-10	83.560	83.560	82.200	82.500	27.248	17,467,480
2023-03-09	83.280	83.900	82.000	82.000	27.083	20,313,529
2023-03-08	84.900	84.900	83.280	83.280	27.506	28,378,840
2023-03-07	84.000	85.000	82.190	85.000	28.074	33,916,121
2023-03-06	82.660	83.990	82.500	83.990	27.740	24,209,180
2023-03-03	80.000	83.000	79.990	82.630	27.291	33,871,566

← NewerPage 15 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.