Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	49.000	49.000	48.520	49.000	37.925	55,838,191
2025-07-31	49.490	49.490	48.950	49.150	38.041	21,795,699
2025-07-30	49.500	49.680	48.990	49.600	38.390	45,634,180
2025-07-29	49.350	49.740	48.620	49.500	38.312	51,734,641
2025-07-28	49.890	49.890	49.000	49.000	37.925	61,082,398
2025-07-25	48.800	49.800	48.700	49.700	38.467	123,616,492
2025-07-24	48.100	48.910	47.520	48.800	37.771	39,896,621
2025-07-23	47.550	48.230	47.550	48.100	37.229	41,595,480
2025-07-22	47.950	47.950	47.450	47.550	36.803	33,745,520
2025-07-21	48.050	48.470	47.720	47.720	36.935	15,506,350
2025-07-18	49.000	49.200	47.720	47.720	36.935	56,643,559
2025-07-17	49.060	49.220	48.510	49.000	37.925	26,307,180
2025-07-15	48.500	49.450	48.330	48.500	37.538	66,262,641
2025-07-14	48.000	48.410	47.620	48.400	37.461	36,194,039
2025-07-11	48.200	48.200	47.350	48.000	37.151	66,661,594
2025-07-10	47.440	48.000	47.300	48.000	37.151	32,271,150
2025-07-09	47.300	47.640	47.200	47.300	36.610	74,842,414
2025-07-08	46.600	47.300	46.600	47.100	36.455	48,463,102
2025-07-07	46.260	46.680	46.000	46.300	35.836	19,203,561
2025-07-04	46.610	46.900	46.120	46.260	35.805	38,533,688
2025-07-03	46.950	47.270	46.800	46.810	36.230	25,782,061
2025-07-02	47.480	47.480	46.600	46.950	36.339	46,681,719
2025-07-01	47.800	47.800	46.500	47.000	36.377	51,489,680
2025-06-30	47.500	47.790	47.340	47.620	36.857	17,858,150
2025-06-27	47.500	47.900	47.500	47.660	36.888	54,023,352
2025-06-26	48.210	48.430	47.250	47.250	36.571	37,604,180
2025-06-25	48.500	49.000	47.830	48.300	37.384	50,052,039
2025-06-24	47.500	48.450	46.890	48.190	37.298	138,581,797
2025-06-23	47.100	47.500	45.940	46.400	35.913	120,538,898
2025-06-19	47.700	47.700	46.500	47.000	36.377	392,013,781
2025-06-18	49.980	50.000	47.640	47.830	37.020	74,222,203
2025-06-17	50.560	51.000	49.100	49.100	38.003	87,869,672
2025-06-16	50.980	51.490	50.500	50.500	39.086	26,094,721
2025-06-13	52.000	52.000	50.500	51.000	39.473	83,002,547
2025-06-12	52.390	52.390	51.000	51.200	39.628	35,837,809
2025-06-11	52.150	52.410	51.620	52.410	40.565	45,086,238
2025-06-10	52.300	53.000	51.860	52.150	40.363	28,947,580
2025-06-09	53.000	53.000	51.730	52.230	40.425	27,064,051
2025-06-06	52.530	53.300	52.300	52.550	40.673	67,303,422
2025-06-05	50.010	52.150	49.800	52.000	40.247	109,637,797
2025-06-04	50.800	51.800	49.420	49.700	38.467	114,708,602
2025-06-03	51.000	51.790	49.310	50.300	38.932	104,901,695
2025-06-02	52.000	52.390	50.050	50.850	39.357	173,670,094
2025-05-30	52.300	52.800	50.710	51.760	40.062	485,468,875
2025-05-29	51.900	52.980	51.780	52.250	40.441	69,994,711
2025-05-28	53.290	53.290	51.570	51.800	40.093	139,850,500
2025-05-27	54.640	55.000	53.300	53.300	41.254	112,551,203
2025-05-26	55.100	56.000	54.350	54.520	42.198	73,298,688
2025-05-23	55.500	56.510	54.150	55.000	42.569	149,796,094
2025-05-22	53.600	55.500	53.600	55.500	42.956	181,425,500
2025-05-20	53.510	53.990	53.500	53.510	41.416	224,345,406
2025-05-19	54.000	55.000	53.500	53.500	41.408	261,795,906
2025-05-16	59.900	60.000	58.800	59.570	40.572	188,869,109
2025-05-15	59.190	60.950	49.000	59.020	40.197	319,663,281
2025-05-14	58.500	61.000	58.210	59.790	40.722	389,461,594
2025-05-13	56.060	56.890	50.000	56.260	38.318	195,068,406
2025-05-12	55.000	55.960	54.260	55.820	38.018	239,289,297
2025-05-09	52.020	52.500	51.510	52.390	35.682	32,589,029
2025-05-08	51.980	51.980	51.100	51.500	35.076	56,032,594
2025-05-07	53.000	53.000	50.710	51.000	34.735	56,281,320

← NewerPage 6 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.