Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	53.000	53.000	52.450	52.450	35.723	35,115,566
2025-05-05	52.450	53.450	52.450	52.900	36.029	36,321,398
2025-05-02	52.350	53.690	52.350	52.450	35.723	17,102,850
2025-04-30	52.980	53.120	52.070	52.300	35.620	44,362,168
2025-04-29	53.530	53.790	52.800	53.000	36.097	67,012,289
2025-04-28	51.900	53.480	51.900	53.000	36.097	97,140,367
2025-04-25	51.010	51.900	50.250	51.900	35.348	86,524,094
2025-04-24	49.200	51.000	49.200	51.000	34.735	61,009,129
2025-04-23	47.530	49.000	47.390	48.850	33.271	103,977,398
2025-04-22	46.500	47.320	46.300	47.060	32.052	41,779,848
2025-04-21	47.300	47.480	46.530	47.200	32.147	30,573,330
2025-04-17	47.470	47.470	47.010	47.010	32.018	22,213,619
2025-04-16	47.290	47.500	46.350	47.000	32.011	77,061,750
2025-04-15	46.600	47.830	46.600	47.100	32.079	115,579,797
2025-04-14	47.610	48.200	45.800	46.150	31.432	145,324,188
2025-04-11	44.850	47.600	44.010	46.230	31.486	195,848,703
2025-04-10	46.990	47.000	44.010	44.010	29.974	104,057,508
2025-04-09	42.000	47.500	41.700	46.100	31.398	204,469,203
2025-04-08	46.000	47.570	43.500	43.500	29.627	156,711,016
2025-04-07	47.990	47.990	45.500	45.500	30.989	158,525,906
2025-04-04	49.500	49.800	48.450	48.450	32.998	136,630,094
2025-04-03	50.880	50.900	49.600	50.200	34.190	57,951,129
2025-04-02	52.330	52.330	51.200	51.200	34.871	32,146,260
2025-04-01	52.500	52.530	51.750	52.000	35.416	38,462,898
2025-03-31	52.670	52.800	52.000	52.000	35.416	37,762,578
2025-03-28	52.300	52.890	52.010	52.890	36.022	18,892,670
2025-03-27	52.020	52.600	51.500	52.000	35.416	68,674,633
2025-03-26	53.100	53.420	52.000	52.000	35.416	78,074,531
2025-03-25	53.310	53.510	52.900	52.900	36.029	46,068,754
2025-03-24	54.000	54.000	53.100	53.280	36.288	62,155,512
2025-03-21	53.200	53.700	53.100	53.100	36.165	88,971,758
2025-03-20	53.770	54.730	53.100	53.100	36.165	123,261,398
2025-03-19	54.700	55.180	54.410	55.100	37.527	39,563,859
2025-03-18	54.120	54.900	54.120	54.480	37.105	57,445,129
2025-03-17	55.000	55.000	54.000	54.120	36.860	39,349,879
2025-03-14	54.950	55.170	54.200	54.200	36.915	37,483,953
2025-03-13	54.960	55.500	54.600	54.970	37.439	22,911,660
2025-03-12	54.510	54.930	54.500	54.600	37.187	55,950,449
2025-03-11	55.450	55.650	54.500	54.500	37.119	35,461,461
2025-03-10	54.970	55.820	54.600	55.450	37.766	60,000,059
2025-03-07	54.590	55.150	54.410	54.620	37.201	22,149,260
2025-03-06	55.200	55.200	54.410	54.610	37.194	36,328,031
2025-03-05	55.000	55.490	54.650	54.650	37.221	44,291,238
2025-03-04	55.500	55.500	54.840	55.050	37.493	41,846,594
2025-03-03	55.600	55.900	55.310	55.600	37.868	9,027,249
2025-02-28	55.900	55.900	54.700	55.500	37.800	81,715,398
2025-02-27	55.450	55.920	54.750	54.750	37.289	66,125,211
2025-02-26	55.210	56.480	55.210	55.280	37.650	58,473,473
2025-02-25	55.900	56.700	55.170	55.170	37.575	19,202,711
2025-02-24	57.580	57.700	55.900	55.900	38.072	35,556,406
2025-02-21	57.500	57.910	57.300	57.300	39.026	35,674,754
2025-02-20	57.320	57.880	57.200	57.300	39.026	47,183,699
2025-02-19	56.950	57.500	56.600	57.200	38.958	44,285,328
2025-02-18	56.370	57.000	55.790	56.950	38.787	64,534,793
2025-02-17	55.900	56.130	55.490	56.130	38.229	27,801,391
2025-02-14	55.950	55.950	55.200	55.600	37.868	25,099,061
2025-02-13	56.000	56.200	55.010	55.300	37.664	18,083,090
2025-02-12	55.500	56.370	55.400	55.800	38.004	67,411,344
2025-02-11	54.480	55.400	54.400	55.380	37.718	87,962,789
2025-02-10	54.310	54.790	53.790	54.010	36.785	44,898,660

← NewerPage 7 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.