Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	48.900	49.440	48.440	49.370	41.255	19,243,730
2026-01-27	48.020	49.090	47.700	48.400	40.445	48,525,230
2026-01-26	50.000	50.310	47.700	47.700	39.860	76,745,758
2026-01-23	50.010	50.840	49.500	49.990	41.773	59,517,301
2026-01-22	49.980	50.500	49.660	50.500	42.199	37,366,922
2026-01-21	49.490	50.490	49.060	49.800	41.615	66,645,328
2026-01-20	49.010	49.980	48.550	49.000	40.946	47,346,000
2026-01-19	50.000	50.000	49.000	49.020	40.963	15,580,550
2026-01-16	50.000	50.000	49.230	49.940	41.731	46,112,820
2026-01-15	50.700	51.120	50.010	50.010	41.790	56,815,961
2026-01-14	51.500	52.000	50.720	50.720	42.383	21,543,461
2026-01-13	50.900	52.500	50.900	51.750	43.244	60,498,969
2026-01-12	51.900	52.240	51.010	51.010	42.626	43,482,621
2026-01-09	51.000	52.490	50.900	51.900	43.369	62,138,230
2026-01-08	49.240	51.000	49.240	51.000	42.617	94,102,016
2026-01-07	48.800	49.240	48.030	49.240	41.147	60,089,500
2026-01-06	48.200	48.780	48.100	48.250	40.319	28,126,779
2026-01-05	47.000	48.000	47.000	48.000	40.110	27,340,980
2026-01-02	46.800	47.750	46.800	47.000	39.275	19,037,750
2025-12-30	47.000	47.000	46.500	46.780	39.091	18,113,891
2025-12-29	47.000	47.000	46.780	46.780	39.091	30,277,340
2025-12-26	47.030	47.030	46.540	46.920	39.208	18,125,109
2025-12-24	47.600	47.750	47.000	47.020	39.291	21,409,641
2025-12-23	47.880	47.880	47.000	47.000	39.275	31,262,141
2025-12-22	47.880	47.880	47.400	47.500	39.693	47,866,320
2025-12-19	47.500	47.800	47.500	47.500	39.693	40,981,008
2025-12-18	47.900	48.390	47.500	47.500	39.693	23,599,051
2025-12-17	47.980	47.990	47.500	47.990	40.102	24,908,869
2025-12-16	48.050	48.190	47.770	47.990	40.102	9,947,959
2025-12-15	48.100	48.600	48.000	48.050	40.152	17,867,760
2025-12-12	48.520	48.610	47.600	48.080	40.177	38,028,070
2025-12-11	47.520	48.800	47.500	48.520	40.545	31,666,369
2025-12-10	48.200	48.600	47.520	47.520	39.709	19,889,961
2025-12-09	48.800	48.800	47.430	48.100	40.194	16,563,949
2025-12-05	48.800	48.800	48.000	48.700	40.695	20,884,100
2025-12-04	48.540	49.400	48.300	48.800	40.779	40,244,129
2025-12-03	48.600	48.720	48.000	48.570	40.587	26,735,420
2025-12-02	48.000	48.760	48.000	48.600	40.612	29,704,109
2025-12-01	48.000	48.200	47.600	48.130	40.219	85,539,852
2025-11-28	47.570	48.450	47.280	48.420	40.461	20,335,740
2025-11-27	48.090	48.100	47.560	47.560	39.743	17,074,939
2025-11-26	48.100	48.470	47.500	47.610	39.784	28,941,350
2025-11-25	47.500	48.100	47.090	48.100	40.194	35,554,441
2025-11-24	46.700	47.500	46.500	47.500	39.693	113,188,703
2025-11-21	46.690	46.740	46.500	46.700	39.024	37,444,238
2025-11-20	46.600	46.790	46.510	46.640	38.974	26,349,869
2025-11-19	46.560	46.750	46.540	46.590	38.932	14,401,570
2025-11-18	46.700	46.750	46.500	46.510	38.865	24,400,100
2025-11-17	46.500	46.980	46.500	46.700	39.024	40,192,953
2025-11-14	46.630	46.760	46.300	46.500	38.857	72,955,320
2025-11-13	46.940	46.940	46.500	46.640	38.974	67,219,352
2025-11-12	46.690	47.360	46.680	46.810	39.116	63,796,039
2025-11-11	46.500	46.730	46.490	46.620	38.957	57,244,922
2025-11-10	46.570	46.830	46.500	46.510	38.865	28,134,160
2025-11-07	46.600	46.810	46.500	46.510	38.865	56,628,070
2025-11-06	46.500	46.680	46.420	46.500	38.857	55,152,699
2025-11-05	46.500	47.150	46.000	46.370	38.748	55,818,738
2025-11-04	47.000	47.000	46.000	46.500	38.857	28,662,160
2025-11-03	46.900	47.740	46.620	46.850	39.149	33,218,289
2025-10-30	46.350	47.200	46.000	46.900	39.191	25,761,480

← NewerPage 4 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.