Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	84.210	84.210	80.600	80.600	26.620	80,420,578
2022-09-05	90.990	91.990	83.900	85.150	28.123	245,639,016
2022-09-02	80.900	89.800	79.100	86.800	28.668	174,139,594
2022-09-01	83.300	84.300	81.500	81.500	26.918	177,360,891
2022-08-31	82.300	84.350	82.060	84.350	27.859	301,243,500
2022-08-30	84.200	84.200	82.000	82.300	27.182	255,992,406
2022-08-29	83.500	85.340	83.310	84.200	27.809	187,937,500
2022-08-26	83.000	85.000	83.000	84.200	27.809	144,452,984
2022-08-25	83.690	85.600	83.000	85.600	28.272	169,865,500
2022-08-24	87.500	87.500	83.100	83.510	27.582	210,246,297
2022-08-23	89.800	89.800	86.000	86.000	28.404	222,132,797
2022-08-22	89.000	91.800	88.840	90.400	29.857	154,453,594
2022-08-19	91.400	92.000	89.000	89.000	29.395	100,029,102
2022-08-18	94.600	96.000	91.500	91.500	30.220	91,761,281
2022-08-17	95.940	95.940	93.400	94.550	31.228	449,752,062
2022-08-16	99.000	100.00	96.000	96.300	31.806	136,033,406
2022-08-12	99.700	99.980	98.540	99.550	32.879	80,621,477
2022-08-11	96.800	100.70	96.010	100.49	33.190	104,325,906
2022-08-10	101.00	101.90	100.52	100.79	33.289	169,384,094
2022-08-09	99.800	100.60	99.000	99.000	32.698	145,837,297
2022-08-08	99.300	103.00	99.300	99.990	33.025	148,013,797
2022-08-05	96.890	100.70	96.820	99.300	32.797	70,604,766
2022-08-04	102.60	103.30	99.300	100.15	33.077	209,513,406
2022-08-03	101.90	103.25	101.00	101.51	33.527	155,594,500
2022-08-02	99.000	101.80	98.500	101.80	33.622	170,969,594
2022-08-01	99.890	99.900	98.650	99.900	32.995	128,676,492
2022-07-29	97.200	99.470	97.030	97.500	32.202	105,055,398
2022-07-28	89.100	95.500	89.100	95.500	31.542	218,113,297
2022-07-27	87.510	87.910	86.110	87.500	28.899	28,396,080
2022-07-26	88.400	88.800	86.710	87.090	28.764	25,146,641
2022-07-25	87.300	88.500	86.400	88.000	29.064	22,450,381
2022-07-22	86.940	87.990	86.530	87.300	28.833	20,373,539
2022-07-21	86.400	87.400	86.010	86.940	28.714	37,893,699
2022-07-20	88.250	88.250	85.900	86.300	28.503	47,322,500
2022-07-19	84.600	88.800	84.010	88.800	29.329	40,683,980
2022-07-18	85.000	86.000	83.900	84.850	28.024	34,273,848
2022-07-15	86.470	86.900	83.220	83.300	27.512	58,652,262
2022-07-14	86.980	87.470	86.580	86.980	28.728	43,337,527
2022-07-13	87.770	88.000	86.150	88.000	29.064	29,885,170
2022-07-12	86.510	87.940	85.010	87.800	28.998	54,074,641
2022-07-11	89.870	89.870	86.500	86.510	28.572	40,145,645
2022-07-08	91.010	91.800	90.000	90.000	29.725	108,491,797
2022-07-07	86.000	89.100	86.000	89.000	29.395	71,584,688
2022-07-06	86.210	87.510	82.570	83.990	27.740	51,960,859
2022-07-05	81.000	84.980	80.980	84.980	28.067	92,237,797
2022-07-04	81.580	82.000	81.100	81.260	26.838	14,465,090
2022-07-01	81.990	83.000	81.000	81.570	26.941	41,957,719
2022-06-30	81.700	85.060	81.000	81.990	27.080	65,001,738
2022-06-29	81.200	82.950	80.300	82.950	27.397	51,240,969
2022-06-28	83.750	83.750	80.000	81.990	27.080	153,083,906
2022-06-24	88.800	89.170	83.910	83.910	27.714	86,050,930
2022-06-23	92.200	95.000	86.510	86.980	28.728	117,094,898
2022-06-22	86.380	92.000	85.010	92.000	30.386	203,492,984
2022-06-20	84.000	86.980	82.500	86.500	28.569	81,247,828
2022-06-17	81.500	83.200	80.520	82.500	27.248	282,920,188
2022-06-16	84.490	84.600	80.600	81.700	26.984	399,403,406
2022-06-15	85.130	88.870	84.000	87.000	28.734	229,641,203
2022-06-14	88.000	88.700	84.710	85.100	28.107	286,639,094
2022-06-13	93.000	93.000	86.020	88.900	29.362	270,774,125
2022-06-10	101.00	103.80	96.000	96.100	31.740	257,687,812

← NewerPage 18 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.