Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	82.630	84.900	82.630	84.290	22.492	312,261,406
2022-03-16	81.010	82.350	80.270	81.000	21.615	115,393,000
2022-03-15	77.890	79.510	77.890	79.250	21.148	134,926,797
2022-03-14	77.230	78.010	76.000	76.000	20.280	62,029,273
2022-03-11	78.010	79.300	75.500	77.250	20.614	144,044,703
2022-03-10	78.100	79.800	74.020	74.600	19.907	154,525,703
2022-03-09	73.990	77.000	71.800	77.000	20.547	205,742,812
2022-03-08	73.000	74.000	71.600	71.650	19.120	312,184,000
2022-03-07	76.000	76.900	74.110	74.300	19.827	191,765,109
2022-03-04	77.680	78.470	76.810	77.380	20.649	195,868,797
2022-03-03	78.490	78.490	77.020	77.900	20.787	198,749,406
2022-03-02	77.020	77.940	76.610	77.540	20.691	70,061,508
2022-03-01	77.800	77.800	76.000	76.400	20.387	148,815,906
2022-02-28	78.010	79.510	76.400	77.800	20.761	164,055,016
2022-02-25	73.000	77.000	72.550	77.000	20.547	299,008,594
2022-02-24	69.000	71.400	66.500	71.000	18.946	187,854,406
2022-02-23	70.500	72.500	70.200	70.700	18.866	65,240,848
2022-02-22	69.810	72.100	69.400	70.720	18.871	66,885,711
2022-02-21	70.010	70.220	69.100	69.700	18.599	49,265,180
2022-02-18	70.120	70.500	69.750	70.010	18.682	76,331,047
2022-02-17	70.900	71.290	69.700	70.090	18.703	221,936,188
2022-02-16	72.700	72.700	70.200	70.690	18.863	125,295,297
2022-02-15	72.370	72.590	71.800	72.560	19.362	172,498,188
2022-02-14	72.000	72.500	71.500	71.730	19.141	96,953,133
2022-02-11	72.500	73.460	72.500	73.300	19.560	117,874,602
2022-02-10	73.000	73.600	72.540	73.480	19.608	99,226,273
2022-02-09	72.100	73.950	71.500	73.950	19.733	185,058,266
2022-02-08	70.200	71.500	70.000	71.200	18.999	151,818,203
2022-02-07	70.510	70.900	70.100	70.190	18.730	33,132,570
2022-02-04	70.000	70.740	69.650	70.480	18.807	110,093,695
2022-02-03	70.500	70.500	69.510	69.510	18.548	84,157,844
2022-02-02	70.510	71.100	70.100	70.560	18.829	136,837,203
2022-02-01	69.000	70.200	69.000	69.800	18.626	163,164,188
2022-01-31	69.800	70.490	69.500	69.500	18.546	58,399,434
2022-01-28	69.600	70.470	69.100	69.510	18.548	38,634,688
2022-01-27	70.100	70.990	69.500	69.600	18.572	67,420,398
2022-01-26	71.650	72.900	69.820	70.000	18.679	120,906,984
2022-01-25	70.010	70.890	70.010	70.750	18.879	46,523,719
2022-01-24	71.800	72.000	69.000	69.990	18.677	113,701,000
2022-01-21	73.960	73.960	71.490	72.000	19.213	125,908,094
2022-01-20	72.950	73.000	72.000	72.700	19.400	40,414,539
2022-01-19	74.000	74.000	71.650	71.650	19.120	38,888,219
2022-01-18	73.600	74.010	72.900	73.000	19.480	62,140,199
2022-01-17	71.150	73.990	71.150	73.490	19.610	62,569,887
2022-01-14	73.360	73.360	72.080	72.600	19.373	36,766,941
2022-01-13	73.950	74.900	73.100	73.370	19.578	86,524,227
2022-01-12	73.500	73.990	72.800	73.600	19.640	153,546,500
2022-01-11	71.000	72.400	70.700	72.000	19.213	95,078,203
2022-01-10	73.200	73.200	69.910	69.990	18.677	118,554,703
2022-01-07	73.300	74.000	73.300	73.790	19.691	31,902,391
2022-01-06	74.740	74.740	73.200	73.490	19.610	90,225,961
2022-01-05	74.950	75.750	74.600	75.030	20.021	60,383,770
2022-01-04	75.700	75.700	74.500	75.100	20.040	108,745,695
2022-01-03	73.590	76.100	73.500	75.400	20.120	185,697,594
2021-12-30	72.450	73.690	71.750	73.200	19.533	134,622,000
2021-12-29	72.000	74.150	71.100	71.990	19.210	207,369,703
2021-12-28	74.000	75.100	72.600	73.400	19.586	221,968,297
2021-12-27	72.530	75.000	71.600	73.000	19.480	191,283,203
2021-12-24	69.000	71.760	68.300	71.500	19.079	81,059,195
2021-12-23	66.000	68.400	64.610	68.050	18.159	336,239,625

← NewerPage 20 of 21 · 1,248 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.