Pes Camanchaca historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	43.110	45.000	43.000	44.120	39.169	1,656,222
2022-05-04	43.630	46.000	43.630	44.050	37.274	2,475,567
2022-05-03	41.300	42.500	41.300	42.500	35.962	12,791,330
2022-05-02	41.300	41.300	41.300	41.300	34.947	29,439
2022-04-29	41.300	41.300	41.300	41.300	34.947	7,697
2022-04-28	41.600	42.000	41.300	41.300	34.947	50,109
2022-04-27	41.300	41.300	41.300	41.300	34.947	1,121,145
2022-04-26	40.700	40.700	40.700	40.700	34.439	4,104
2022-04-25	40.700	40.700	40.700	40.700	34.439	18,349,789
2022-04-22	40.000	40.000	40.000	40.000	33.847	7,750,000
2022-04-21	39.400	39.400	39.400	39.400	33.339	1,632,408
2022-04-20	39.800	39.800	39.800	39.800	33.678	2,397
2022-04-19	39.900	39.900	39.800	39.800	33.678	22,360
2022-04-18	39.800	39.800	39.800	39.800	33.678	312,637
2022-04-14	39.150	39.150	39.150	39.150	33.128	1,000
2022-04-13	39.570	39.600	39.000	39.150	33.128	73,560
2022-04-12	39.150	39.150	39.150	39.150	33.128	7,827,047
2022-04-11	40.250	40.250	40.250	40.250	34.059	2,304
2022-04-08	39.400	41.500	38.420	40.250	34.059	1,390,248
2022-04-07	39.990	39.990	39.990	39.990	33.839	396,965
2022-04-05	40.190	41.120	40.190	41.120	34.795	33,260
2022-04-04	41.120	41.120	41.120	41.120	34.795	391,815
2022-03-31	42.750	42.750	42.750	42.750	36.174	371,085
2022-03-30	43.540	43.540	43.540	43.540	36.843	11,363
2022-03-29	43.830	43.830	43.540	43.540	36.843	379,282
2022-03-28	43.830	44.000	43.830	44.000	37.232	78,849
2022-03-25	44.000	44.000	44.000	44.000	37.232	3,003,200
2022-03-24	44.130	44.150	43.500	44.030	37.257	789,928
2022-03-23	43.930	45.200	43.930	44.970	38.053	873,839
2022-03-22	45.400	45.500	44.500	44.500	37.655	103,464
2022-03-21	43.000	44.500	43.000	44.500	37.655	8,933,180
2022-03-18	40.110	44.500	40.110	43.000	36.386	15,033,810
2022-03-17	39.000	39.100	38.550	39.050	33.043	424,417
2022-03-16	38.090	38.090	38.090	38.090	32.231	1,586,757
2022-03-15	34.990	37.010	34.990	36.700	31.055	18,364,461
2022-03-14	33.730	35.000	33.730	34.720	29.379	3,102,568
2022-03-11	32.860	33.010	32.860	33.010	27.932	1,996,899
2022-03-10	32.310	32.310	32.000	32.000	27.078	68,572
2022-03-09	32.000	32.000	32.000	32.000	27.078	376,929
2022-03-08	32.310	32.310	32.310	32.310	27.340	5,000
2022-03-07	32.310	32.310	32.310	32.310	27.340	500,000
2022-03-04	33.240	33.240	33.240	33.240	28.127	475,226
2022-03-03	34.180	34.180	34.180	34.180	28.922	463,534
2022-03-02	35.950	35.950	35.070	35.070	29.675	645,028
2022-03-01	37.000	37.000	37.000	37.000	31.309	1,611
2022-02-25	37.000	37.000	37.000	37.000	31.309	8,820
2022-02-24	37.000	37.000	37.000	37.000	31.309	754,512
2022-02-23	37.180	37.230	37.180	37.200	31.478	1,213,811
2022-02-22	38.000	38.000	37.920	37.920	32.087	440,873
2022-02-18	38.710	38.710	38.710	38.710	32.755	400,900
2022-02-17	39.600	39.600	39.600	39.600	33.509	396,361
2022-02-16	41.790	41.790	40.580	40.580	34.338	511,280
2022-02-15	42.100	42.100	41.370	41.370	35.006	427,638
2022-02-11	41.600	41.600	41.600	41.600	35.201	5,000
2022-02-10	42.000	42.000	41.170	41.600	35.201	780,111
2022-02-09	42.000	42.000	42.000	42.000	35.539	1,601,251
2022-02-04	38.220	39.560	38.220	39.470	33.399	1,049,941
2022-02-03	39.360	39.360	39.360	39.360	33.306	1,155
2022-02-02	39.360	39.360	39.360	39.360	33.306	6,191
2022-02-01	39.360	39.360	39.360	39.360	33.306	350,469

← NewerPage 14 of 15 · 885 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.6520 CLP
2025-05-05	1.2785 CLP
2024-05-03	0.6507 CLP
2023-05-05	2.0310 CLP
2022-05-05	2.0640 CLP
2020-05-08	2.0683 CLP
2019-05-10	1.6450 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.