Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	51.400	52.200	49.600	52.190	43.612	77,169,422
2026-04-22	51.500	51.800	50.000	50.050	41.823	44,001,047
2026-04-21	51.830	51.970	51.500	51.500	43.035	24,225,600
2026-04-20	51.890	52.690	51.420	51.820	43.302	24,013,529
2026-04-17	53.900	53.900	52.000	52.000	43.453	42,579,340
2026-04-16	53.420	53.890	53.000	53.270	44.514	33,777,020
2026-04-15	54.000	54.000	53.270	53.270	44.514	41,947,230
2026-04-14	53.690	54.000	53.270	53.900	45.041	132,196,203
2026-04-13	51.750	54.070	51.280	53.000	44.289	118,790,203
2026-04-10	51.500	52.690	51.500	51.750	43.244	62,110,848
2026-04-09	50.120	51.750	50.000	51.750	43.244	49,072,000
2026-04-08	50.210	53.860	49.900	50.400	42.116	59,898,398
2026-04-07	49.900	50.720	49.300	49.900	41.698	35,031,770
2026-04-06	49.900	49.900	49.120	49.250	41.155	9,792,053
2026-04-02	49.500	49.500	48.670	49.150	41.071	4,580,584
2026-04-01	49.970	49.970	48.700	49.000	40.946	29,494,410
2026-03-31	49.200	50.170	48.500	48.500	40.528	42,422,121
2026-03-30	49.800	49.860	49.000	49.200	41.113	21,347,070
2026-03-27	48.290	49.330	48.000	48.890	40.854	41,445,848
2026-03-26	50.000	50.000	49.010	49.010	40.954	113,366,492
2026-03-25	51.020	52.000	50.100	50.500	42.199	36,187,160
2026-03-24	52.000	52.000	51.100	51.200	42.784	20,162,520
2026-03-23	52.600	53.160	51.990	52.000	43.453	75,693,242
2026-03-20	54.400	54.400	52.000	52.600	43.954	43,306,359
2026-03-19	53.030	54.620	53.030	54.570	45.600	52,897,422
2026-03-18	54.250	54.700	53.650	54.230	45.316	35,516,113
2026-03-17	54.000	54.800	53.080	54.250	45.333	71,398,750
2026-03-16	52.800	54.100	52.800	53.840	44.990	111,818,305
2026-03-13	50.000	52.630	50.000	52.450	43.829	342,038,406
2026-03-12	49.110	49.990	48.510	49.480	41.347	29,274,820
2026-03-11	48.900	49.200	48.310	49.140	41.063	8,692,842
2026-03-10	48.800	49.300	48.000	48.900	40.862	47,528,719
2026-03-09	48.360	49.290	47.300	48.810	40.787	37,970,887
2026-03-06	49.490	49.490	48.010	48.360	40.411	15,337,890
2026-03-05	48.990	49.500	48.110	48.850	40.821	29,933,471
2026-03-04	48.480	49.000	48.240	48.760	40.745	30,955,869
2026-03-03	50.000	50.000	47.150	48.500	40.528	61,116,449
2026-03-02	48.020	49.530	48.020	49.150	41.071	84,626,477
2026-02-27	47.000	48.070	46.700	47.400	39.609	117,616,398
2026-02-26	48.010	48.500	46.100	46.100	38.523	21,385,240
2026-02-25	49.200	49.500	48.010	48.010	40.119	55,429,488
2026-02-24	48.500	49.200	48.090	49.200	41.113	19,511,939
2026-02-23	47.870	49.000	47.500	48.500	40.528	22,069,420
2026-02-20	47.600	48.010	47.260	47.870	40.002	13,148,380
2026-02-19	47.000	48.000	46.300	47.600	39.776	28,997,619
2026-02-18	46.400	47.540	46.300	46.300	38.690	21,914,561
2026-02-17	45.500	47.100	45.500	46.400	38.773	33,732,262
2026-02-16	47.000	47.300	45.000	45.110	37.695	18,690,750
2026-02-13	47.670	47.670	45.500	46.850	39.149	46,441,441
2026-02-12	47.600	47.940	45.850	45.850	38.314	44,747,859
2026-02-11	48.030	48.650	46.500	47.800	39.943	45,581,680
2026-02-10	48.700	48.980	48.010	48.040	40.144	41,004,262
2026-02-09	48.000	48.490	48.000	48.260	40.328	33,891,680
2026-02-06	48.370	48.800	48.050	48.050	40.152	25,168,930
2026-02-05	48.800	48.800	48.020	48.020	40.127	29,555,180
2026-02-04	48.990	49.450	48.300	48.410	40.453	25,508,430
2026-02-03	49.000	50.000	48.000	48.650	40.654	34,285,129
2026-02-02	48.270	49.500	48.000	49.500	41.364	49,383,352
2026-01-30	48.700	49.660	48.050	48.050	40.152	70,183,961
2026-01-29	49.370	50.000	48.180	48.200	40.277	71,845,961

← NewerPage 3 of 5 · 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.