Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	47.350	48.440	47.350	48.300	48.300	22,412,480
2026-07-21	47.630	48.200	47.250	47.980	47.980	19,064,516
2026-07-20	47.500	48.650	45.810	47.630	47.630	25,169,436
2026-07-17	47.130	47.900	46.510	46.510	46.510	28,247,320
2026-07-15	47.390	48.000	47.200	47.200	47.200	26,278,748
2026-07-14	46.020	47.490	46.020	47.400	47.400	62,024,562
2026-07-13	45.000	46.000	45.000	46.000	46.000	8,947,621
2026-07-10	44.990	45.500	44.580	45.500	45.500	48,552,035
2026-07-09	44.430	45.390	44.430	44.800	44.800	29,306,734
2026-07-08	45.800	45.800	44.190	44.190	44.190	21,476,758
2026-07-07	45.700	46.190	45.150	45.860	45.860	17,830,145
2026-07-06	46.100	46.100	45.400	45.850	45.850	44,979,898
2026-07-03	44.650	46.200	44.650	46.100	46.100	57,452,699
2026-07-02	43.980	44.400	43.980	44.290	44.290	49,650,105
2026-07-01	43.800	43.800	43.500	43.550	43.550	11,552,546
2026-06-30	43.700	44.000	43.680	43.800	43.800	35,443,281
2026-06-26	42.600	43.790	42.300	43.790	43.790	22,935,406
2026-06-25	42.850	42.850	42.500	42.610	42.610	18,697,021
2026-06-24	43.000	43.000	42.650	42.850	42.850	19,549,119
2026-06-23	43.350	43.600	42.500	42.840	42.840	22,747,094
2026-06-22	43.950	43.950	43.200	43.410	43.410	18,174,400
2026-06-19	43.630	43.950	43.380	43.380	43.380	39,353,238
2026-06-18	43.870	43.980	43.500	43.630	43.630	31,921,010
2026-06-17	44.500	44.930	43.500	43.870	43.870	14,937,440
2026-06-16	43.870	44.470	43.860	44.330	44.330	29,039,131
2026-06-15	44.590	45.000	43.870	43.870	43.870	36,582,152
2026-06-12	44.980	45.480	44.300	44.590	44.590	30,355,141
2026-06-11	43.250	44.650	43.250	44.650	44.650	27,145,641
2026-06-10	42.990	43.470	42.640	43.310	43.310	49,840,359
2026-06-09	42.440	43.380	42.200	43.000	43.000	40,394,969
2026-06-08	42.670	42.670	42.200	42.440	42.440	23,134,633
2026-06-05	42.600	42.600	42.200	42.390	42.390	96,628,891
2026-06-04	42.360	42.900	42.170	42.200	42.200	103,365,695
2026-06-03	42.700	42.700	42.000	42.240	42.240	83,871,039
2026-06-02	43.000	43.000	42.200	42.490	42.490	39,143,199
2026-06-01	43.990	43.990	42.200	42.650	42.650	183,475,703
2026-05-29	45.490	45.790	44.490	44.490	42.803	120,865,297
2026-05-28	45.590	45.590	45.010	45.490	43.765	25,058,430
2026-05-27	45.500	45.600	45.010	45.590	43.862	35,971,980
2026-05-26	45.840	45.960	45.010	45.040	43.333	48,728,500
2026-05-25	46.500	46.660	45.320	45.400	43.679	38,836,660
2026-05-22	45.820	48.300	45.020	45.020	43.313	44,901,680
2026-05-20	45.980	46.000	45.450	45.820	44.083	79,280,156
2026-05-19	45.400	46.000	45.000	45.440	43.717	45,038,301
2026-05-18	46.000	47.000	44.680	44.900	43.198	72,182,211
2026-05-15	45.200	45.800	44.020	45.800	44.064	81,136,898
2026-05-14	51.140	52.200	50.610	51.050	42.659	125,074,797
2026-05-13	52.600	52.980	51.000	51.140	42.734	70,759,516
2026-05-12	52.760	53.290	52.450	52.590	43.946	41,411,273
2026-05-11	53.500	53.990	51.800	52.750	44.080	72,941,125
2026-05-08	54.000	54.000	53.010	53.010	44.297	42,769,160
2026-05-07	54.000	54.800	53.360	53.800	44.957	52,534,520
2026-05-06	52.800	54.300	52.800	54.300	45.375	97,217,914
2026-05-05	51.310	52.600	51.300	52.480	43.854	103,682,797
2026-05-04	51.000	52.340	51.000	51.300	42.868	52,623,910
2026-04-30	51.110	51.280	50.000	51.000	42.617	28,456,881
2026-04-29	51.050	51.400	50.610	50.610	42.291	33,883,090
2026-04-28	51.500	51.880	51.000	51.000	42.617	51,396,738
2026-04-27	51.700	51.700	51.010	51.200	42.784	42,694,320
2026-04-24	52.500	53.000	51.060	51.700	43.202	63,483,688

← NewerPage 2 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.