Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	80.000	80.000	79.800	79.990	26.419	26,662,510
2023-03-01	80.000	80.200	79.370	80.000	26.422	20,677,801
2023-02-28	79.030	80.000	79.030	80.000	26.422	59,600,129
2023-02-27	79.950	79.990	79.000	79.010	26.095	19,841,830
2023-02-24	79.700	79.700	78.490	79.000	26.092	29,146,010
2023-02-23	79.000	79.990	78.800	78.810	26.029	19,634,240
2023-02-22	78.490	79.390	78.200	79.000	26.092	25,709,320
2023-02-21	79.000	79.800	78.610	78.700	25.993	25,716,010
2023-02-20	81.000	81.230	78.250	78.250	25.844	10,856,760
2023-02-17	80.600	80.610	78.030	78.110	25.798	19,705,551
2023-02-16	80.100	80.610	79.160	80.600	26.620	28,619,789
2023-02-15	77.330	78.990	77.330	78.990	26.089	36,685,199
2023-02-14	78.000	79.000	77.010	77.010	25.435	29,297,369
2023-02-13	79.000	80.000	77.000	78.000	25.762	26,438,381
2023-02-10	78.000	80.000	78.000	78.500	25.927	44,652,230
2023-02-09	85.400	87.500	80.600	80.600	26.620	164,822,094
2023-02-08	73.000	80.600	73.000	80.600	26.620	263,190,906
2023-02-07	69.980	69.980	69.000	69.250	22.872	10,700,720
2023-02-06	70.000	70.000	69.000	69.000	22.789	24,481,141
2023-02-03	69.690	69.910	69.330	69.400	22.921	20,343,961
2023-02-02	70.330	70.900	69.500	70.000	23.119	33,404,988
2023-02-01	70.000	70.400	69.100	69.310	22.892	19,502,410
2023-01-31	70.990	71.000	69.100	69.100	22.822	28,939,150
2023-01-30	70.250	71.500	70.250	71.120	23.489	23,048,330
2023-01-27	70.920	70.920	69.590	70.230	23.195	11,625,730
2023-01-26	70.000	71.130	68.560	69.990	23.116	17,815,449
2023-01-25	69.500	70.380	69.000	69.060	22.809	36,991,375
2023-01-24	71.500	71.500	70.460	70.700	23.351	31,765,100
2023-01-23	72.000	72.500	70.700	70.700	23.351	16,734,750
2023-01-20	71.000	73.000	70.320	70.600	23.318	24,155,490
2023-01-19	70.890	70.890	69.650	70.500	23.285	17,952,184
2023-01-18	71.000	71.500	70.020	71.500	23.615	25,099,670
2023-01-17	70.000	73.000	69.020	71.780	23.707	47,384,008
2023-01-16	67.400	68.090	67.000	68.090	22.489	16,324,480
2023-01-13	67.690	67.700	67.000	67.390	22.257	11,841,570
2023-01-12	67.800	67.800	67.100	67.690	22.357	26,609,131
2023-01-11	67.500	67.650	67.250	67.620	22.333	18,187,449
2023-01-10	68.100	68.110	67.200	67.360	22.248	23,753,090
2023-01-09	68.000	68.100	67.130	67.980	22.452	17,285,061
2023-01-06	67.000	67.910	67.000	67.910	22.429	13,569,710
2023-01-05	67.320	67.940	66.700	67.930	22.436	12,448,800
2023-01-04	67.000	67.190	65.900	67.000	22.129	32,007,350
2023-01-03	68.000	68.100	67.000	67.330	22.238	10,219,470
2022-12-30	67.000	67.900	66.800	67.000	22.129	20,061,221
2022-12-29	67.000	68.000	66.850	68.000	22.459	22,340,930
2022-12-28	67.010	67.690	67.000	67.000	22.129	20,263,449
2022-12-27	68.000	68.900	67.000	67.000	22.129	20,846,850
2022-12-26	68.000	68.700	67.520	68.000	22.459	23,489,740
2022-12-23	67.730	68.500	67.510	67.770	22.383	13,945,490
2022-12-22	70.210	71.500	67.510	67.510	22.297	31,302,891
2022-12-21	70.010	71.390	70.000	70.210	23.189	33,957,871
2022-12-20	69.850	70.900	68.990	70.500	23.285	33,509,000
2022-12-19	67.700	69.990	67.700	69.990	23.116	18,941,721
2022-12-16	68.800	68.800	67.120	67.700	22.360	35,890,832
2022-12-15	67.000	67.990	66.300	67.990	22.456	32,671,891
2022-12-14	68.110	69.000	67.000	67.250	22.211	23,699,561
2022-12-13	71.220	71.500	68.000	68.000	22.459	35,886,848
2022-12-12	69.300	71.200	67.700	71.200	23.516	31,706,711
2022-12-09	69.000	69.900	67.100	69.300	22.888	19,612,461
2022-12-07	70.880	70.880	68.500	68.500	22.624	8,607,520

← NewerPage 16 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.