Inv Tricahue historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 660.00 | 660.00 | 660.00 | 660.00 | 376.37 | 33 |
| 2022-03-25 | 660.00 | 660.00 | 660.00 | 660.00 | 376.37 | 83 |
| 2022-03-11 | 660.00 | 660.00 | 660.00 | 660.00 | 376.37 | 21 |
| 2022-02-07 | 660.00 | 660.00 | 660.00 | 660.00 | 376.37 | 1,325 |
| 2022-01-18 | 660.00 | 660.00 | 660.00 | 660.00 | 363.43 | 2,227 |
| 2022-01-13 | 660.00 | 660.00 | 660.00 | 660.00 | 363.43 | 286 |
| 2022-01-12 | 660.00 | 660.00 | 660.00 | 660.00 | 363.43 | 152 |
| 2022-01-11 | 660.00 | 660.00 | 660.00 | 660.00 | 363.43 | 250 |
| 2022-01-06 | 660.00 | 660.00 | 660.00 | 660.00 | 363.43 | 2,000 |
| 2022-01-03 | 660.00 | 660.00 | 660.00 | 660.00 | 363.43 | 215 |
| 2021-12-23 | 660.00 | 660.00 | 660.00 | 660.00 | 363.43 | 350 |
| 2021-12-20 | 660.00 | 660.00 | 660.00 | 660.00 | 363.43 | 121 |
| 2021-12-17 | 660.00 | 660.00 | 660.00 | 660.00 | 363.43 | 9,500 |
| 2021-12-16 | 660.00 | 740.00 | 660.00 | 740.00 | 407.48 | 9,000 |
| 2021-12-14 | 660.00 | 740.00 | 660.00 | 740.00 | 407.48 | 8,777 |
| 2021-12-06 | 740.00 | 740.00 | 740.00 | 740.00 | 407.48 | 483 |
| 2021-12-01 | 700.00 | 740.00 | 700.00 | 740.00 | 407.48 | 8,500 |
| 2021-11-18 | 720.00 | 740.00 | 720.00 | 740.00 | 407.48 | 3,989 |
| 2021-11-11 | 740.00 | 740.00 | 740.00 | 740.00 | 407.48 | 61 |
| 2021-11-09 | 724.75 | 740.00 | 724.75 | 740.00 | 407.48 | 4,050 |
| 2021-10-26 | 740.00 | 740.00 | 740.00 | 740.00 | 407.48 | 450 |
| 2021-10-19 | 740.00 | 740.00 | 740.00 | 740.00 | 393.38 | 30 |
| 2021-10-18 | 740.00 | 740.00 | 740.00 | 740.00 | 393.38 | 9,150 |
← NewerPage 12 of 12 · 683 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 38.5000 CLP |
| 2026-01-19 | 26.3000 CLP |
| 2025-10-27 | 43.1200 CLP |
| 2025-05-20 | 43.5000 CLP |
| 2025-01-15 | 28.9900 CLP |
| 2024-10-23 | 59.5000 CLP |
| 2024-05-22 | 47.4300 CLP |
| 2024-01-17 | 27.1000 CLP |
| 2023-10-18 | 54.0000 CLP |
| 2023-05-17 | 22.6177 CLP |
| 2023-01-18 | 46.0000 CLP |
| 2022-10-19 | 48.0000 CLP |
| 2022-05-11 | 31.1744 CLP |
| 2022-01-19 | 22.7000 CLP |
| 2021-10-20 | 25.6000 CLP |
| 2021-05-12 | 26.4324 CLP |
| 2021-01-25 | 21.0000 CLP |
| 2020-10-26 | 25.2000 CLP |
| 2020-05-13 | 26.7200 CLP |
| 2020-01-20 | 18.4000 CLP |
| 2019-10-25 | 26.2000 CLP |
| 2019-05-27 | 25.6474 CLP |
| 2019-01-21 | 22.6000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.