Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	101.00	103.80	96.000	96.100	31.740	257,687,812
2022-06-09	114.50	115.70	114.01	115.33	33.360	217,228,797
2022-06-08	114.90	115.50	113.61	115.00	33.264	247,075,906
2022-06-07	115.09	115.90	114.00	115.60	33.438	115,126,492
2022-06-06	117.00	117.00	113.80	115.14	33.305	233,487,109
2022-06-03	118.79	119.20	115.61	117.79	34.071	158,568,703
2022-06-02	117.00	120.49	116.02	118.79	34.360	289,651,719
2022-06-01	114.50	117.00	113.00	117.00	33.843	190,792,500
2022-05-31	116.03	116.49	111.01	113.00	32.686	1,556,235,200
2022-05-30	118.89	119.40	115.00	115.00	33.264	170,170,094
2022-05-27	114.03	121.00	114.00	117.00	33.843	275,922,906
2022-05-26	117.69	124.38	117.00	118.14	34.172	281,111,625
2022-05-25	111.20	117.75	111.11	117.00	33.843	246,087,812
2022-05-24	108.00	111.00	107.99	110.00	31.818	242,588,891
2022-05-23	104.70	108.69	102.50	108.00	31.239	210,069,594
2022-05-20	108.07	108.99	107.80	108.70	29.006	195,854,797
2022-05-19	107.00	107.70	107.00	107.00	28.552	134,334,406
2022-05-18	107.79	107.80	106.09	107.00	28.552	132,279,297
2022-05-17	106.00	108.65	105.00	107.25	28.619	254,427,203
2022-05-16	102.99	104.51	102.10	103.65	27.659	90,951,477
2022-05-13	103.11	104.98	101.00	103.00	27.485	169,828,500
2022-05-12	97.960	99.280	97.650	99.000	26.418	79,421,641
2022-05-11	97.830	98.480	97.200	97.300	25.964	67,499,758
2022-05-10	98.270	99.800	97.000	97.000	25.884	75,933,758
2022-05-09	98.000	99.000	97.310	97.500	26.017	58,236,363
2022-05-06	97.100	99.000	97.100	98.980	26.412	83,928,312
2022-05-05	98.000	98.010	96.800	97.200	25.937	72,692,367
2022-05-04	98.020	98.790	97.020	97.800	26.097	60,795,152
2022-05-03	97.890	97.890	96.210	97.650	26.057	54,672,887
2022-05-02	98.390	99.400	95.000	97.050	25.897	99,377,039
2022-04-29	97.060	98.800	95.710	96.400	25.724	107,186,898
2022-04-28	94.150	96.000	94.150	95.590	25.508	101,972,398
2022-04-27	91.130	93.690	91.130	93.200	24.870	119,017,000
2022-04-26	88.990	91.640	87.000	90.990	24.280	191,908,438
2022-04-25	87.500	87.600	85.270	87.000	23.216	129,000,094
2022-04-22	89.790	89.790	87.180	88.400	23.589	27,946,070
2022-04-21	89.740	89.800	87.790	88.280	23.557	39,566,488
2022-04-20	90.010	90.930	89.550	89.740	23.947	51,530,922
2022-04-19	89.000	90.500	89.000	89.700	23.936	86,192,484
2022-04-18	87.880	88.880	87.110	88.300	23.562	66,887,477
2022-04-14	88.020	88.500	87.010	87.010	23.218	61,506,238
2022-04-13	87.490	88.000	86.140	87.560	23.365	66,142,711
2022-04-12	85.770	86.990	85.020	86.990	23.213	163,780,406
2022-04-11	88.500	89.010	84.900	84.920	22.661	79,250,945
2022-04-08	86.800	89.420	86.500	88.000	23.482	418,819,688
2022-04-07	86.400	86.800	85.880	86.100	22.975	54,420,969
2022-04-06	83.890	86.390	81.250	86.390	23.053	108,957,945
2022-04-05	86.680	86.940	84.700	84.700	22.602	58,556,738
2022-04-04	86.550	86.950	86.050	86.190	22.999	46,805,180
2022-04-01	85.360	86.950	85.200	86.500	23.082	80,479,281
2022-03-31	85.000	85.850	84.450	84.980	22.677	40,368,832
2022-03-30	86.300	86.300	83.070	84.500	22.548	113,736,703
2022-03-29	86.300	86.590	84.500	86.000	22.949	107,736,797
2022-03-28	88.510	89.880	88.050	88.790	23.693	87,874,945
2022-03-25	87.950	87.990	87.450	87.700	23.402	68,476,875
2022-03-24	87.100	87.990	86.010	87.600	23.376	119,626,703
2022-03-23	86.000	87.100	84.050	87.100	23.242	84,393,484
2022-03-22	86.200	88.000	84.910	85.500	22.815	123,049,102
2022-03-21	85.840	86.490	85.000	86.000	22.949	207,041,500
2022-03-18	84.490	86.000	83.000	85.000	22.682	222,665,297

← NewerPage 19 of 21 · 1,245 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.