Vapores historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	52.650	53.330	52.650	53.060	36.138	32,827,789
2024-11-12	53.710	53.800	52.020	52.600	35.825	46,151,246
2024-11-11	53.300	54.950	53.100	53.500	36.438	25,254,131
2024-11-08	53.610	54.000	53.260	53.300	36.302	43,435,801
2024-11-07	52.950	54.210	52.950	53.500	36.438	58,281,141
2024-11-06	51.900	52.750	51.500	52.200	35.552	83,268,008
2024-11-05	53.980	54.230	52.610	52.610	35.832	39,187,180
2024-11-04	52.990	53.600	52.530	53.600	36.506	51,512,738
2024-10-30	54.700	54.700	51.900	51.900	35.348	53,588,762
2024-10-29	54.980	55.000	54.130	54.450	37.085	37,929,230
2024-10-28	55.400	55.480	54.240	54.720	37.269	36,654,801
2024-10-25	54.410	55.740	54.400	55.300	37.664	111,903,297
2024-10-24	53.500	54.500	53.500	54.140	36.874	86,111,664
2024-10-23	53.700	53.700	52.800	52.800	35.961	37,431,168
2024-10-22	53.500	54.490	53.500	53.850	36.676	136,768,188
2024-10-21	52.000	53.300	52.000	53.200	36.233	64,365,719
2024-10-18	51.790	51.800	50.990	51.740	35.239	84,446,875
2024-10-17	51.600	51.690	50.770	51.050	34.769	84,372,414
2024-10-16	52.440	52.440	51.000	51.000	34.735	136,872,797
2024-10-15	53.000	53.060	51.470	51.990	35.409	36,571,312
2024-10-14	52.990	53.400	52.670	52.700	35.893	46,480,887
2024-10-11	52.000	52.840	52.000	52.690	35.886	37,964,980
2024-10-10	51.790	52.490	51.600	51.990	35.409	33,330,648
2024-10-09	51.500	51.900	51.100	51.420	35.021	31,840,230
2024-10-08	51.100	52.000	51.000	51.300	34.939	21,417,240
2024-10-07	52.060	53.000	51.200	51.300	34.939	63,002,754
2024-10-04	50.510	52.390	50.100	51.850	35.314	100,606,305
2024-10-03	53.000	53.390	51.500	52.500	35.757	49,348,500
2024-10-02	54.790	54.790	52.500	52.500	35.757	90,827,594
2024-10-01	54.110	54.950	53.250	54.130	36.867	59,344,039
2024-09-30	55.350	56.000	54.550	55.000	37.459	100,600,602
2024-09-27	55.190	55.280	54.500	54.500	37.119	75,619,930
2024-09-26	54.600	55.400	54.260	55.000	37.459	157,672,797
2024-09-25	53.520	54.290	53.090	53.890	36.703	58,454,020
2024-09-24	52.700	53.930	52.700	53.090	36.159	94,366,141
2024-09-23	51.000	52.000	50.500	52.000	35.416	101,252,094
2024-09-17	51.000	51.700	50.500	50.500	34.395	39,387,141
2024-09-16	51.000	51.450	50.100	51.300	34.939	51,707,238
2024-09-13	52.340	52.680	50.670	51.490	35.069	111,580,305
2024-09-12	53.410	54.000	51.610	52.350	35.655	70,062,062
2024-09-11	53.010	53.500	51.980	53.000	36.097	111,673,398
2024-09-10	52.100	52.390	51.230	52.000	35.416	191,129,906
2024-09-09	53.540	53.860	51.200	51.500	35.076	80,265,281
2024-09-06	54.000	54.310	52.820	53.540	36.465	102,229,102
2024-09-05	56.000	56.500	54.410	54.410	37.058	129,483,000
2024-09-04	56.450	56.500	55.880	56.200	38.277	249,701,500
2024-09-03	57.000	57.300	55.900	56.000	38.140	191,376,000
2024-09-02	56.900	57.470	56.300	57.060	38.862	194,735,391
2024-08-30	59.100	61.460	55.520	55.520	37.814	1,961,755,000
2024-08-29	59.100	59.600	57.960	59.600	40.592	184,694,797
2024-08-28	59.310	59.890	57.700	58.990	40.177	130,521,797
2024-08-27	58.900	59.750	58.000	59.300	40.388	90,943,117
2024-08-26	57.410	58.900	57.280	58.900	40.116	133,048,797
2024-08-23	58.600	58.600	56.700	57.320	39.039	127,767,398
2024-08-22	57.500	58.600	57.100	58.490	39.836	150,625,109
2024-08-21	56.990	57.400	55.700	57.270	39.005	242,966,406
2024-08-20	56.480	57.760	56.010	56.200	38.277	174,544,406
2024-08-19	57.740	57.950	56.500	56.700	38.617	135,004,094
2024-08-16	59.010	59.300	57.530	58.250	39.673	120,483,000
2024-08-14	59.450	59.600	58.000	59.300	40.388	135,896,797

← NewerPage 9 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.