Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	69.700	71.000	68.850	71.000	23.450	13,491,670
2022-12-05	71.000	71.000	69.700	69.700	23.020	16,536,230
2022-12-02	69.980	71.000	69.300	70.900	23.417	27,558,971
2022-12-01	72.000	72.000	69.000	71.000	23.450	39,153,801
2022-11-30	71.100	73.000	71.000	72.500	23.945	108,869,523
2022-11-29	68.000	70.690	67.000	70.000	23.119	38,959,930
2022-11-28	69.280	69.280	66.610	68.670	22.680	39,628,059
2022-11-25	70.000	70.000	69.000	69.300	22.888	33,607,559
2022-11-24	71.240	71.950	70.000	70.000	23.119	29,689,840
2022-11-23	72.000	72.130	70.800	71.240	23.529	22,753,391
2022-11-22	74.000	74.980	72.130	72.130	23.823	33,625,859
2022-11-21	72.990	74.000	72.250	74.000	24.441	29,054,801
2022-11-18	73.600	74.200	72.000	73.000	24.110	32,791,328
2022-11-17	73.250	73.400	72.460	73.400	24.242	33,354,680
2022-11-16	70.990	72.550	70.600	72.520	23.952	27,820,260
2022-11-15	73.500	74.130	72.000	72.000	23.780	33,895,539
2022-11-14	74.200	74.850	72.010	73.550	24.292	34,070,762
2022-11-11	72.000	72.890	71.250	72.300	23.879	33,808,762
2022-11-10	70.490	73.500	65.020	70.950	23.433	83,301,758
2022-11-09	71.990	72.490	69.260	70.500	23.285	63,862,152
2022-11-08	69.100	73.780	69.100	72.600	23.978	90,282,992
2022-11-07	65.120	69.000	65.000	68.920	22.763	48,920,262
2022-11-04	63.000	64.600	62.510	64.600	21.336	35,669,820
2022-11-03	62.800	62.990	62.020	62.310	20.580	28,938,311
2022-11-02	64.400	64.540	62.000	63.980	21.131	36,312,531
2022-10-28	64.970	65.700	63.000	65.500	21.633	47,195,910
2022-10-27	62.500	65.990	61.800	65.990	21.795	86,445,641
2022-10-26	63.970	64.100	62.530	63.970	21.128	61,130,180
2022-10-25	62.500	64.400	62.500	64.090	21.168	75,381,117
2022-10-24	67.600	67.900	64.160	64.160	21.191	73,452,602
2022-10-21	66.000	68.660	65.500	66.470	21.954	85,497,750
2022-10-20	62.530	69.500	62.530	69.500	22.954	125,766,000
2022-10-19	61.500	62.660	60.520	62.500	20.642	63,694,160
2022-10-18	64.590	64.600	61.000	62.110	20.514	82,571,359
2022-10-17	61.050	64.250	61.050	63.400	20.940	70,817,328
2022-10-14	60.990	61.800	59.530	60.750	20.064	88,524,477
2022-10-13	62.000	62.000	58.120	59.700	19.718	112,077,602
2022-10-12	64.260	64.710	61.010	61.150	20.197	76,910,852
2022-10-11	65.490	65.550	63.000	63.770	21.062	64,062,660
2022-10-07	71.000	71.000	67.490	67.490	22.291	64,649,219
2022-10-06	69.000	70.500	69.000	70.500	23.285	22,267,670
2022-10-05	70.000	70.590	68.500	70.000	23.119	39,206,594
2022-10-04	71.340	73.600	71.100	71.920	23.754	54,570,199
2022-10-03	68.000	69.980	67.010	69.290	22.885	35,965,621
2022-09-30	67.010	68.220	65.500	66.700	22.030	56,038,922
2022-09-29	68.290	68.290	65.000	65.110	21.504	50,038,191
2022-09-28	70.290	70.290	68.500	68.500	22.624	19,661,490
2022-09-27	70.600	71.890	67.690	70.630	23.328	81,208,852
2022-09-26	66.000	69.000	65.530	69.000	22.789	68,224,703
2022-09-23	65.290	65.950	64.200	64.990	21.465	111,592,000
2022-09-22	68.000	69.490	66.510	67.500	22.294	87,732,172
2022-09-21	68.800	70.750	68.250	70.000	23.119	133,763,000
2022-09-20	73.980	73.980	70.500	70.500	23.285	79,373,297
2022-09-15	75.800	76.000	73.990	75.800	25.035	35,348,422
2022-09-14	75.000	76.800	75.000	76.680	25.326	81,454,203
2022-09-13	78.000	78.000	75.000	75.000	24.771	46,367,809
2022-09-12	80.000	81.470	77.010	78.000	25.762	52,237,113
2022-09-09	75.120	78.700	74.510	78.630	25.970	58,204,020
2022-09-08	78.100	79.000	74.510	74.510	24.609	93,421,633
2022-09-07	80.600	81.100	78.000	78.100	25.795	114,421,398

← NewerPage 17 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.