Eche Izquierdo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	91.270	91.270	89.900	90.080	71.671	268,017
2022-09-05	96.820	97.000	92.000	94.380	75.092	1,217,733
2022-09-02	89.000	92.000	89.000	90.960	72.371	465,977
2022-08-31	87.380	87.380	87.000	87.140	69.332	419,463
2022-08-30	87.000	88.000	86.000	88.000	70.016	212,973
2022-08-29	81.880	82.000	81.880	81.950	65.203	525,713
2022-08-26	76.900	79.200	76.260	76.260	60.676	45,104
2022-08-25	75.150	76.300	75.150	76.260	60.676	674,370
2022-08-18	74.150	74.150	74.150	74.150	58.997	4,007
2022-08-17	74.150	74.150	74.150	74.150	58.997	10,000
2022-08-12	74.150	74.150	74.150	74.150	58.997	1,338
2022-08-11	72.800	74.150	72.800	74.150	58.997	355,334
2022-08-10	72.200	72.800	72.200	72.800	57.923	23,826
2022-08-09	70.000	72.800	70.000	72.800	57.923	80,000
2022-08-08	72.800	72.800	72.800	72.800	57.923	1,000
2022-08-05	69.910	72.800	69.910	72.800	57.923	28,165
2022-08-04	75.000	75.000	69.910	72.800	57.923	471,647
2022-08-02	79.450	79.450	77.240	77.240	61.455	121,528
2022-08-01	79.000	82.150	78.450	79.450	63.214	231,160
2022-07-27	84.170	84.170	84.170	84.170	66.969	3,500
2022-07-25	84.170	84.170	84.170	84.170	66.969	207,167
2022-07-20	86.110	89.890	86.110	89.890	71.520	35,536
2022-07-18	89.890	89.890	89.890	89.890	71.520	526
2022-07-07	86.430	89.890	86.430	89.890	71.520	27,173
2022-07-05	89.890	89.890	89.890	89.890	71.520	480
2022-07-01	89.890	89.890	86.800	89.890	71.520	3,571
2022-06-28	90.000	90.000	89.890	89.890	71.520	75,000
2022-06-10	94.960	94.960	94.960	94.960	75.554	2,330
2022-06-07	94.960	94.960	94.960	94.960	75.554	3,571
2022-05-31	95.300	95.300	94.960	94.960	75.554	31,211
2022-05-30	94.960	94.960	94.960	94.960	75.554	463
2022-05-25	94.960	94.960	94.960	94.960	75.554	5,674
2022-05-24	94.000	94.960	94.000	94.960	75.554	52,341
2022-05-20	94.960	94.960	94.960	94.960	75.554	4,900
2022-05-19	94.960	94.960	94.960	94.960	75.554	5,230
2022-05-16	94.960	94.960	94.960	94.960	75.554	524
2022-05-13	94.960	94.960	94.960	94.960	75.554	1,600
2022-05-12	95.150	95.150	94.960	94.960	75.554	116,000
2022-05-11	101.95	101.95	101.95	101.95	75.637	4,900
2022-04-27	101.95	101.95	101.95	101.95	75.637	483
2022-04-25	101.95	101.95	101.95	101.95	75.637	38
2022-04-21	101.95	101.95	101.95	101.95	75.637	1,596
2022-04-20	101.95	101.95	101.95	101.95	75.637	4,000
2022-04-19	101.95	101.95	101.95	101.95	75.637	985
2022-04-14	101.95	101.95	101.95	101.95	75.637	100
2022-04-08	101.95	101.95	101.95	101.95	75.637	3,665
2022-04-04	101.95	101.95	101.95	101.95	75.637	38
2022-03-31	99.030	101.95	99.030	101.95	75.637	13,299
2022-03-30	100.00	101.95	100.00	101.95	75.637	10,000
2022-03-29	101.00	101.95	101.00	101.95	75.637	30,000
2022-03-23	101.00	101.95	101.00	101.95	75.637	10,491
2022-03-22	103.89	103.89	101.95	101.95	75.637	110,000
2022-03-10	105.00	105.00	105.00	105.00	77.900	150,000
2022-03-09	105.07	105.07	105.07	105.07	77.952	139,409
2022-03-08	106.00	108.21	106.00	108.21	80.282	58,065
2022-03-07	102.92	108.21	102.92	108.21	80.282	59,090
2022-02-22	108.94	108.94	106.75	108.21	80.282	154,400
2022-02-10	109.33	116.00	109.33	116.00	86.061	11,606
2022-02-08	116.00	116.00	116.00	116.00	86.061	1,439
2022-02-07	116.00	116.00	116.00	116.00	86.061	4,350

← NewerPage 14 of 15 · 887 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	12.6941 CLP
2025-05-19	12.5684 CLP
2024-12-11	5.9267 CLP
2024-05-17	8.8920 CLP
2023-12-11	3.7884 CLP
2023-05-19	5.6826 CLP
2022-05-12	6.8853 CLP
2021-05-11	2.9761 CLP
2020-05-18	6.5379 CLP
2019-05-13	5.4181 CLP

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