Eche Izquierdo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 288.79 | 289.92 | 288.79 | 289.92 | 283.03 | 13,000 |
| 2025-07-22 | 289.91 | 289.92 | 289.91 | 289.92 | 283.03 | 13,505 |
| 2025-07-21 | 289.96 | 289.96 | 289.92 | 289.92 | 283.03 | 13,000 |
| 2025-07-18 | 280.00 | 289.92 | 280.00 | 289.92 | 283.03 | 13,000 |
| 2025-07-17 | 287.98 | 289.92 | 287.98 | 289.92 | 283.03 | 17,715 |
| 2025-07-15 | 289.96 | 289.96 | 283.10 | 289.92 | 283.03 | 18,150 |
| 2025-07-14 | 289.99 | 289.99 | 289.92 | 289.92 | 283.03 | 13,000 |
| 2025-07-11 | 289.91 | 289.92 | 289.91 | 289.92 | 283.03 | 13,085 |
| 2025-07-10 | 290.00 | 290.00 | 289.92 | 289.92 | 283.03 | 50,492 |
| 2025-07-09 | 288.00 | 289.00 | 287.67 | 287.67 | 280.83 | 13,958 |
| 2025-07-08 | 287.00 | 287.69 | 287.00 | 287.67 | 280.83 | 88,716 |
| 2025-07-07 | 285.00 | 285.00 | 284.39 | 284.39 | 277.63 | 13,385 |
| 2025-07-04 | 287.00 | 287.00 | 284.39 | 284.39 | 277.63 | 13,000 |
| 2025-07-03 | 287.00 | 287.00 | 284.39 | 284.39 | 277.63 | 13,000 |
| 2025-07-02 | 286.00 | 286.00 | 284.39 | 284.39 | 277.63 | 13,000 |
| 2025-07-01 | 286.99 | 287.00 | 284.39 | 284.39 | 277.63 | 13,225 |
| 2025-06-30 | 284.00 | 285.90 | 284.00 | 284.39 | 277.63 | 63,000 |
| 2025-06-27 | 282.99 | 282.99 | 282.50 | 282.50 | 275.79 | 13,770 |
| 2025-06-26 | 282.50 | 282.50 | 282.49 | 282.50 | 275.79 | 70,500 |
| 2025-06-25 | 278.00 | 281.99 | 277.76 | 278.34 | 271.72 | 85,786 |
| 2025-06-24 | 284.99 | 284.99 | 282.00 | 282.00 | 275.30 | 15,000 |
| 2025-06-23 | 285.90 | 285.90 | 282.00 | 282.00 | 275.30 | 15,000 |
| 2025-06-19 | 285.88 | 285.88 | 282.00 | 282.00 | 275.30 | 15,000 |
| 2025-06-18 | 286.00 | 286.00 | 282.00 | 282.00 | 275.30 | 16,366 |
| 2025-06-17 | 280.00 | 282.00 | 278.00 | 282.00 | 275.30 | 18,325 |
| 2025-06-16 | 281.99 | 282.00 | 281.99 | 282.00 | 275.30 | 15,000 |
| 2025-06-13 | 282.00 | 285.00 | 282.00 | 282.00 | 275.30 | 15,030 |
| 2025-06-12 | 282.00 | 286.98 | 282.00 | 282.00 | 275.30 | 259,194 |
| 2025-06-11 | 283.00 | 286.99 | 282.00 | 286.99 | 280.17 | 50,294 |
| 2025-06-10 | 288.00 | 288.00 | 287.98 | 287.98 | 281.14 | 36,787 |
| 2025-06-09 | 287.00 | 287.00 | 287.00 | 287.00 | 280.18 | 39,000 |
| 2025-06-06 | 285.24 | 285.24 | 284.00 | 284.73 | 277.96 | 42,330 |
| 2025-06-05 | 286.97 | 286.97 | 285.00 | 285.24 | 278.46 | 137,553 |
| 2025-06-04 | 287.00 | 288.84 | 287.00 | 288.84 | 281.97 | 25,170 |
| 2025-06-03 | 289.00 | 289.00 | 288.84 | 288.84 | 281.97 | 27,644 |
| 2025-06-02 | 289.70 | 289.90 | 289.70 | 289.90 | 283.01 | 25,000 |
| 2025-05-30 | 289.90 | 289.90 | 289.89 | 289.90 | 283.01 | 28,783 |
| 2025-05-29 | 285.00 | 288.00 | 285.00 | 286.81 | 279.99 | 29,651 |
| 2025-05-28 | 288.00 | 288.00 | 287.73 | 287.73 | 280.89 | 27,470 |
| 2025-05-27 | 288.00 | 288.00 | 287.00 | 287.00 | 280.18 | 69,032 |
| 2025-05-26 | 288.00 | 288.00 | 286.39 | 286.39 | 279.58 | 25,000 |
| 2025-05-23 | 286.34 | 288.40 | 286.00 | 286.39 | 279.58 | 46,656 |
| 2025-05-22 | 285.00 | 287.00 | 285.00 | 287.00 | 280.18 | 110,434 |
| 2025-05-20 | 278.10 | 279.90 | 278.00 | 278.24 | 271.63 | 129,261 |
| 2025-05-19 | 283.00 | 283.00 | 278.00 | 278.10 | 271.49 | 104,621 |
| 2025-05-16 | 293.00 | 293.00 | 293.00 | 293.00 | 273.77 | 10,480 |
| 2025-05-15 | 293.00 | 293.00 | 293.00 | 293.00 | 273.77 | 214,668 |
| 2025-05-14 | 292.00 | 292.01 | 292.00 | 292.01 | 272.84 | 30,260 |
| 2025-05-13 | 289.00 | 289.00 | 289.00 | 289.00 | 270.03 | 18,120 |
| 2025-05-12 | 289.00 | 289.00 | 289.00 | 289.00 | 270.03 | 541,485 |
| 2025-05-09 | 293.00 | 293.00 | 280.00 | 285.90 | 267.13 | 136,899 |
| 2025-05-08 | 284.43 | 284.43 | 284.43 | 284.43 | 265.76 | 663 |
| 2025-05-07 | 284.43 | 284.43 | 284.43 | 284.43 | 265.76 | 2,972 |
| 2025-05-06 | 284.48 | 284.48 | 284.43 | 284.43 | 265.76 | 102,177 |
| 2025-05-05 | 284.31 | 284.31 | 284.31 | 284.31 | 265.65 | 6,955 |
| 2025-05-02 | 284.28 | 284.31 | 284.28 | 284.31 | 265.65 | 68,984 |
| 2025-04-30 | 283.25 | 283.25 | 283.25 | 283.25 | 264.66 | 71,105 |
| 2025-04-28 | 276.50 | 276.50 | 276.41 | 276.41 | 258.27 | 15,547 |
| 2025-04-25 | 276.41 | 276.41 | 276.41 | 276.41 | 258.27 | 2,754 |
| 2025-04-24 | 281.00 | 285.00 | 276.41 | 276.41 | 258.27 | 13,306 |
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.