Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	46.650	46.870	46.350	46.450	38.815	43,450,500
2025-10-28	46.100	46.750	46.100	46.240	38.640	48,229,793
2025-10-27	46.960	46.960	46.000	46.100	38.523	69,249,750
2025-10-24	46.600	47.250	45.820	46.010	38.447	58,759,340
2025-10-23	46.000	46.670	45.800	46.490	38.849	52,074,992
2025-10-22	45.000	46.000	45.000	45.500	38.021	39,658,754
2025-10-21	47.230	47.500	46.010	46.010	38.447	60,766,246
2025-10-20	47.900	48.750	47.000	47.200	39.442	93,826,570
2025-10-17	50.650	50.890	50.470	50.510	39.094	160,848,406
2025-10-16	50.500	50.950	50.010	50.470	39.063	87,007,586
2025-10-15	50.500	50.800	50.000	50.300	38.932	87,058,789
2025-10-14	51.130	51.500	50.300	50.300	38.932	70,167,344
2025-10-13	50.650	51.500	50.480	50.620	39.179	59,710,199
2025-10-10	50.400	50.800	50.300	50.400	39.009	72,073,984
2025-10-09	50.700	51.420	50.300	50.300	38.932	95,324,633
2025-10-08	50.900	50.920	50.310	50.700	39.241	28,213,859
2025-10-07	51.000	51.000	50.000	50.300	38.932	46,039,762
2025-10-06	51.000	51.730	50.380	50.380	38.993	39,240,152
2025-10-03	50.500	51.840	50.500	51.000	39.473	57,800,871
2025-10-02	50.320	50.500	50.150	50.300	38.932	50,849,312
2025-10-01	50.990	50.990	50.300	50.300	38.932	88,518,531
2025-09-30	51.000	51.000	50.250	50.300	38.932	121,671,695
2025-09-29	50.990	51.690	50.260	50.260	38.901	64,918,680
2025-09-26	51.940	51.940	50.510	50.510	39.094	75,480,750
2025-09-25	52.230	52.300	51.300	51.500	39.860	74,152,469
2025-09-24	52.510	52.800	51.600	51.970	40.224	23,459,311
2025-09-23	53.510	53.950	52.200	52.450	40.596	68,408,797
2025-09-22	52.990	53.700	51.150	53.250	41.215	86,150,320
2025-09-17	53.500	53.500	52.750	52.750	40.828	34,203,340
2025-09-16	54.000	54.500	53.500	53.500	41.408	67,558,992
2025-09-15	54.200	54.330	53.900	54.000	41.795	53,846,000
2025-09-12	54.300	54.500	54.000	54.310	42.035	60,679,879
2025-09-11	53.290	54.000	52.770	53.990	41.788	63,348,672
2025-09-10	52.880	53.290	52.360	53.290	41.246	49,060,039
2025-09-09	53.500	53.500	52.100	52.890	40.936	47,524,141
2025-09-08	53.000	55.000	52.510	53.140	41.130	207,420,703
2025-09-05	51.480	51.940	50.000	50.500	39.086	99,269,992
2025-09-04	49.100	51.410	49.100	51.200	39.628	100,840,391
2025-09-03	48.310	49.000	48.200	49.000	37.925	42,634,594
2025-09-02	48.000	48.550	48.000	48.200	37.306	34,680,980
2025-09-01	48.340	48.900	48.100	48.190	37.298	37,589,000
2025-08-29	48.500	48.790	48.140	48.390	37.453	51,551,527
2025-08-28	48.230	48.450	48.230	48.400	37.461	21,879,980
2025-08-27	48.210	48.500	48.160	48.220	37.322	31,786,131
2025-08-26	48.100	48.770	48.100	48.150	37.268	170,737,203
2025-08-25	48.300	48.730	48.010	48.200	37.306	39,830,840
2025-08-22	48.200	48.890	48.110	48.300	37.384	49,867,551
2025-08-21	48.100	48.300	48.100	48.200	37.306	16,551,750
2025-08-20	48.020	48.370	48.020	48.100	37.229	21,870,119
2025-08-19	48.460	48.600	48.010	48.110	37.237	42,205,551
2025-08-18	48.750	49.000	48.400	48.400	37.461	42,590,879
2025-08-14	48.000	48.980	48.000	48.750	37.732	107,628,797
2025-08-13	49.230	49.800	49.230	49.800	38.545	71,360,875
2025-08-12	48.250	49.480	48.250	49.100	38.003	46,157,711
2025-08-11	48.900	49.000	48.000	48.200	37.306	30,597,461
2025-08-08	49.430	49.600	48.490	48.910	37.856	29,984,131
2025-08-07	49.750	49.750	48.940	49.150	38.041	71,170,945
2025-08-06	48.630	49.470	48.630	48.900	37.848	39,298,160
2025-08-05	49.030	49.160	48.610	48.610	37.624	12,963,930
2025-08-04	48.500	49.040	48.200	48.700	37.693	35,640,141

← NewerPage 5 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.