Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	54.310	54.790	53.790	54.010	36.785	44,898,660
2025-02-07	54.330	55.000	54.020	54.100	36.846	33,078,121
2025-02-06	54.350	55.120	53.950	54.300	36.983	48,904,160
2025-02-05	54.000	54.740	53.800	53.950	36.744	49,345,941
2025-02-04	54.400	54.900	54.400	54.500	37.119	24,169,350
2025-02-03	54.010	54.450	53.800	54.400	37.051	25,043,891
2025-01-31	54.250	55.000	53.850	54.700	37.255	49,235,930
2025-01-30	54.000	54.300	53.800	53.800	36.642	44,376,500
2025-01-29	54.280	54.280	53.300	53.500	36.438	29,119,811
2025-01-28	54.000	54.000	53.160	53.260	36.274	35,612,980
2025-01-27	54.000	54.000	53.500	53.770	36.622	38,257,879
2025-01-24	54.250	54.320	53.710	53.750	36.608	32,493,660
2025-01-23	54.000	54.460	54.000	54.120	36.860	16,155,690
2025-01-22	54.380	54.500	53.780	53.980	36.765	59,696,219
2025-01-21	54.500	54.500	53.670	53.690	36.567	32,581,910
2025-01-20	54.610	54.990	54.000	54.080	36.833	12,667,490
2025-01-17	54.400	54.500	53.900	54.400	37.051	42,746,328
2025-01-16	54.870	54.870	54.380	54.400	37.051	45,914,754
2025-01-15	54.400	55.400	54.400	55.040	37.487	40,152,191
2025-01-14	53.760	54.380	53.750	54.310	36.989	32,952,781
2025-01-13	54.190	54.700	53.750	53.750	36.608	18,766,680
2025-01-10	54.420	55.000	54.170	54.350	37.017	47,256,578
2025-01-09	55.000	55.000	54.200	54.420	37.064	62,013,406
2025-01-08	56.010	56.010	55.190	55.190	37.589	20,590,359
2025-01-07	56.590	56.830	55.000	55.620	37.882	40,825,633
2025-01-06	56.400	57.510	56.040	56.450	38.447	69,192,414
2025-01-03	54.990	56.450	54.500	56.400	38.413	109,595,508
2025-01-02	53.700	54.950	53.600	54.950	37.425	58,042,008
2024-12-30	53.500	53.850	53.130	53.700	36.574	7,106,098
2024-12-27	53.010	53.880	53.010	53.500	36.438	36,161,801
2024-12-26	54.000	54.280	53.010	53.010	36.104	15,839,240
2024-12-24	53.560	54.240	53.000	53.940	36.737	22,847,631
2024-12-23	53.600	54.000	53.220	53.550	36.472	27,469,859
2024-12-20	54.650	54.830	53.740	53.740	36.601	94,744,125
2024-12-19	54.000	54.700	53.020	54.500	37.119	35,072,367
2024-12-18	52.750	53.900	52.750	53.900	36.710	45,756,379
2024-12-17	53.480	53.690	52.720	52.990	36.090	26,976,381
2024-12-16	53.840	53.840	53.490	53.490	36.431	44,412,078
2024-12-13	53.500	53.800	53.200	53.500	36.438	58,121,898
2024-12-12	52.530	53.160	52.500	53.150	36.199	37,452,559
2024-12-11	52.640	52.950	52.420	52.520	35.770	37,159,121
2024-12-10	52.800	52.870	52.300	52.600	35.825	32,793,031
2024-12-09	53.000	53.000	52.510	52.830	35.981	32,023,039
2024-12-06	53.000	53.390	52.510	52.700	35.893	33,919,648
2024-12-05	52.500	52.950	52.250	52.800	35.961	67,187,742
2024-12-04	52.350	52.550	52.190	52.200	35.552	15,910,150
2024-12-03	52.300	53.000	52.210	52.280	35.607	201,846,094
2024-12-02	52.500	52.500	51.700	52.050	35.450	27,093,400
2024-11-29	52.100	52.390	52.010	52.200	35.552	19,449,100
2024-11-28	52.300	52.450	52.000	52.050	35.450	21,302,539
2024-11-27	52.010	52.300	51.850	52.300	35.620	31,855,170
2024-11-26	52.020	52.300	52.000	52.010	35.423	24,441,340
2024-11-25	52.500	52.500	52.020	52.020	35.430	21,220,330
2024-11-22	52.800	52.910	52.510	52.510	35.763	17,965,170
2024-11-21	53.000	53.000	52.500	53.000	36.097	17,264,689
2024-11-20	53.000	53.170	52.590	53.050	36.131	33,009,391
2024-11-19	53.400	53.800	52.650	52.850	35.995	32,233,141
2024-11-18	54.100	54.370	53.300	53.400	36.370	30,801,631
2024-11-15	54.500	54.500	53.700	54.100	36.846	28,112,180
2024-11-14	54.170	54.390	53.750	54.100	36.846	88,712,258

← NewerPage 8 of 21 · 1,247 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.