See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← PEHUENCHE.SN stock page

Pehuenche historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-212,392.402,392.402,392.402,392.401,935.66342
2024-02-202,390.002,392.402,390.002,392.401,935.661,100
2024-02-192,400.002,400.002,391.002,392.401,935.664,018
2024-02-162,385.002,400.002,384.602,384.601,929.352,383
2024-02-152,390.002,390.002,384.602,384.601,929.351,968
2024-02-142,384.602,384.602,384.602,384.601,929.35395
2024-02-132,350.002,440.002,350.002,384.601,929.351,890
2024-02-122,450.002,450.002,384.602,384.601,929.351,873
2024-02-092,450.002,450.002,384.602,384.601,929.351,650
2024-02-082,360.002,450.002,360.002,384.601,929.354,946
2024-02-072,356.802,356.802,356.802,356.801,906.85221
2024-02-062,357.002,357.002,356.002,356.801,906.854,728
2024-02-052,378.002,378.802,348.902,357.501,907.427,859
2024-02-022,425.502,425.502,400.002,402.801,944.074,433
2024-02-012,435.002,435.002,400.002,428.501,964.864,000
2024-01-312,475.002,475.002,450.302,475.002,002.492,894
2024-01-302,450.302,450.302,450.002,450.301,982.502,559
2024-01-292,500.002,500.002,440.002,450.301,982.503,182
2024-01-262,442.702,442.702,390.002,397.901,940.1114,001
2024-01-252,430.002,442.702,430.002,442.701,976.351,672
2024-01-242,430.002,442.702,430.002,442.701,976.351,004
2024-01-232,438.002,442.702,438.002,442.701,976.352,232
2024-01-222,442.702,442.702,442.702,442.701,976.3545
2024-01-192,444.502,450.002,439.002,442.701,976.353,739
2024-01-182,451.902,451.902,451.902,451.901,983.80609
2024-01-172,460.002,460.002,449.002,451.901,983.803,978
2024-01-162,450.102,450.102,449.002,449.401,981.775,541
2024-01-152,451.002,451.002,451.002,451.001,983.074,469
2024-01-122,500.002,500.002,500.002,500.001,981.598,913
2024-01-112,500.002,500.002,497.902,497.901,979.921,445
2024-01-102,497.002,497.902,497.002,497.901,979.921,657
2024-01-092,500.002,500.002,493.002,497.901,979.923,545
2024-01-082,500.002,500.002,479.902,500.001,981.592,638
2024-01-052,500.002,500.002,500.002,500.001,981.59423
2024-01-042,500.002,500.002,500.002,500.001,981.596,390
2024-01-032,500.002,500.002,496.002,500.001,981.591,138
2024-01-022,500.002,500.002,500.002,500.001,981.5911,511
2023-12-292,500.002,506.002,500.002,506.001,986.341,029
2023-12-282,500.002,506.002,500.002,506.001,986.341,230
2023-12-272,506.002,506.002,506.002,506.001,986.341,912
2023-12-262,500.002,510.002,500.002,506.001,986.344,286
2023-12-222,500.002,551.002,456.002,482.001,967.328,272
2023-12-212,470.002,500.002,455.902,455.901,946.63999
2023-12-192,470.002,470.002,450.002,455.901,946.631,681
2023-12-182,450.002,455.902,450.002,455.901,946.632,200
2023-12-152,450.002,455.902,450.002,455.901,946.631,401
2023-12-142,450.002,455.902,450.002,455.901,946.632,797
2023-12-132,455.902,455.902,455.902,455.901,946.63313
2023-12-122,460.002,460.002,450.002,455.901,946.633,020
2023-12-112,429.502,429.502,429.502,429.501,925.71822
2023-12-072,440.002,440.002,390.002,429.501,925.713,869
2023-12-062,450.002,450.002,450.002,450.001,941.96190
2023-12-052,450.002,450.002,450.002,450.001,941.96875
2023-12-042,450.002,450.002,450.002,450.001,941.96686
2023-12-012,450.002,450.002,450.002,450.001,941.96461
2023-11-302,450.002,450.002,450.002,450.001,941.96134
2023-11-292,450.002,450.002,450.002,450.001,941.96420
2023-11-282,430.002,450.002,430.002,450.001,941.96916
2023-11-272,450.002,450.002,450.002,450.001,941.96203
2023-11-242,436.002,450.002,436.002,450.001,941.961,315
← NewerPage 12 of 19 · 1,118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1174.9622 CLP
2026-01-1252.5507 CLP
2025-10-2082.3767 CLP
2025-05-1998.1538 CLP
2025-01-1354.3700 CLP
2024-10-21111.6000 CLP
2024-05-2088.9311 CLP
2024-01-1550.8300 CLP
2023-10-16101.2600 CLP
2023-05-15113.0453 CLP
2023-01-1697.6900 CLP
2022-10-1794.3600 CLP
2022-05-0965.4382 CLP
2022-01-1743.8800 CLP
2021-10-1862.0200 CLP
2021-05-1052.5183 CLP
2021-01-2240.8400 CLP
2020-10-2348.8200 CLP
2020-05-1151.7745 CLP
2020-01-1735.5800 CLP
2019-10-2451.2100 CLP
2019-05-0356.9543 CLP
2019-01-1844.6000 CLP

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