Las Condes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,600.00 | 13,999.00 | 13,600.00 | 13,999.00 | 13,999.00 | 409 |
| 2026-10-15 | 13,600.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 4,357 |
| 2026-10-14 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 305 |
| 2026-10-13 | 13,999.00 | 13,999.00 | 13,999.00 | 13,999.00 | 13,999.00 | 1,424 |
| 2026-10-09 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 6,398 |
| 2026-10-08 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,547 |
| 2026-10-07 | 14,150.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | 816 |
| 2026-10-06 | 14,180.00 | 14,180.00 | 13,800.00 | 13,869.00 | 13,869.00 | 2,112 |
| 2026-10-05 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 505 |
| 2026-10-02 | 14,190.00 | 14,200.00 | 14,000.00 | 14,109.00 | 14,109.00 | 2,312 |
| 2026-10-01 | 14,300.00 | 14,300.00 | 14,280.00 | 14,297.00 | 14,297.00 | 3,098 |
| 2026-09-30 | 14,300.00 | 14,300.00 | 14,200.00 | 14,280.00 | 14,280.00 | 1,849 |
| 2026-09-29 | 14,480.00 | 14,481.00 | 14,370.00 | 14,400.00 | 14,400.00 | 6,219 |
| 2026-09-28 | 14,255.00 | 14,400.00 | 14,255.00 | 14,320.00 | 14,320.00 | 11,044 |
| 2026-09-25 | 14,214.00 | 14,400.00 | 14,200.00 | 14,255.00 | 14,255.00 | 4,607 |
| 2026-09-24 | 14,000.00 | 14,445.00 | 14,000.00 | 14,214.00 | 14,214.00 | 3,623 |
| 2026-09-23 | 13,950.00 | 14,279.00 | 13,902.00 | 14,142.00 | 14,142.00 | 13,504 |
| 2026-09-22 | 14,000.00 | 14,000.00 | 13,850.00 | 13,902.00 | 13,902.00 | 4,768 |
| 2026-09-21 | 14,000.00 | 14,100.00 | 13,700.00 | 13,860.00 | 13,860.00 | 8,124 |
| 2026-09-17 | 12,998.00 | 13,500.00 | 12,998.00 | 13,498.00 | 13,498.00 | 19,050 |
| 2026-09-16 | 12,998.00 | 12,998.00 | 12,900.00 | 12,901.00 | 12,901.00 | 4,829 |
| 2026-09-15 | 12,800.00 | 12,950.00 | 12,800.00 | 12,898.00 | 12,898.00 | 4,004 |
| 2026-09-14 | 12,350.00 | 12,798.00 | 12,350.00 | 12,567.00 | 12,567.00 | 1,968 |
| 2026-09-11 | 12,798.00 | 12,798.00 | 12,355.00 | 12,798.00 | 12,798.00 | 44 |
| 2026-09-10 | 12,800.00 | 12,800.00 | 12,788.00 | 12,798.00 | 12,798.00 | 1,864 |
| 2026-09-09 | 12,400.00 | 12,700.00 | 12,350.00 | 12,700.00 | 12,700.00 | 10,079 |
| 2026-09-08 | 12,800.00 | 12,800.00 | 12,500.00 | 12,674.00 | 12,674.00 | 49,222 |
| 2026-09-07 | 12,600.00 | 12,801.00 | 12,600.00 | 12,776.00 | 12,776.00 | 2,577 |
| 2026-09-04 | 12,603.00 | 12,603.00 | 12,600.00 | 12,600.00 | 12,600.00 | 676 |
| 2026-09-03 | 12,461.00 | 12,790.00 | 12,461.00 | 12,603.00 | 12,603.00 | 1,740 |
| 2026-09-02 | 12,499.00 | 12,600.00 | 12,460.00 | 12,461.00 | 12,461.00 | 35,927 |
| 2026-09-01 | 12,299.00 | 12,299.00 | 12,299.00 | 12,299.00 | 12,299.00 | 8,378 |
| 2026-08-31 | 12,500.00 | 12,500.00 | 12,300.00 | 12,349.00 | 12,349.00 | 1,543 |
| 2026-08-28 | 11,911.00 | 12,900.00 | 11,911.00 | 12,393.00 | 12,393.00 | 10,817 |
| 2026-08-27 | 12,380.00 | 12,390.00 | 12,204.00 | 12,204.00 | 12,204.00 | 491 |
| 2026-08-26 | 11,820.00 | 12,480.00 | 11,820.00 | 12,204.00 | 12,204.00 | 5,275 |
| 2026-08-25 | 11,902.00 | 12,375.00 | 11,902.00 | 12,230.00 | 12,230.00 | 1,565 |
| 2026-08-24 | 12,500.00 | 12,500.00 | 12,110.00 | 12,500.00 | 12,500.00 | 19 |
| 2026-08-21 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 969 |
| 2026-08-20 | 12,113.00 | 12,113.00 | 12,113.00 | 12,113.00 | 12,113.00 | 52 |
| 2026-08-19 | 12,340.00 | 12,340.00 | 12,050.00 | 12,113.00 | 12,113.00 | 2,616 |
| 2026-08-18 | 12,600.00 | 12,600.00 | 12,300.00 | 12,366.00 | 12,366.00 | 1,557 |
| 2026-08-17 | 12,400.00 | 12,400.00 | 12,050.00 | 12,299.00 | 12,299.00 | 1,154 |
| 2026-08-14 | 12,498.00 | 12,498.00 | 12,400.00 | 12,400.00 | 12,400.00 | 501 |
| 2026-08-13 | 12,506.00 | 12,506.00 | 12,200.00 | 12,200.00 | 12,200.00 | 3,618 |
| 2026-08-12 | 12,685.00 | 12,685.00 | 12,490.00 | 12,506.00 | 12,506.00 | 2,860 |
| 2026-08-11 | 12,650.00 | 12,700.00 | 12,650.00 | 12,685.00 | 12,685.00 | 6,245 |
| 2026-08-10 | 12,600.00 | 13,000.00 | 12,480.00 | 12,675.00 | 12,675.00 | 9,988 |
| 2026-08-07 | 12,500.00 | 12,600.00 | 12,300.00 | 12,475.00 | 12,475.00 | 24,757 |
| 2026-08-06 | 11,599.00 | 12,250.00 | 11,599.00 | 12,197.00 | 12,197.00 | 55,347 |
| 2026-08-05 | 10,980.00 | 11,550.00 | 10,900.00 | 11,550.00 | 11,550.00 | 50,437 |
| 2026-08-04 | 11,000.00 | 11,270.00 | 10,800.00 | 10,959.00 | 10,959.00 | 5,458 |
| 2026-08-03 | 11,400.00 | 11,400.00 | 11,010.00 | 11,010.00 | 11,010.00 | 317 |
| 2026-07-31 | 11,200.00 | 11,200.00 | 10,900.00 | 10,966.00 | 10,966.00 | 5,703 |
| 2026-07-30 | 11,490.00 | 11,490.00 | 11,013.00 | 11,250.00 | 11,250.00 | 974 |
| 2026-07-29 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 145 |
| 2026-07-28 | 11,500.00 | 11,500.00 | 11,150.00 | 11,482.00 | 11,482.00 | 6,919 |
| 2026-07-27 | 11,000.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1,103 |
| 2026-07-24 | 11,380.00 | 11,380.00 | 10,300.00 | 10,717.00 | 10,717.00 | 6,902 |
| 2026-07-23 | 11,580.00 | 11,580.00 | 11,300.00 | 11,382.00 | 11,382.00 | 5,860 |
Page 1 of 20 · 1,148 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-22 | 144.9516 CLP |
| 2022-05-16 | 659.6369 CLP |
| 2020-05-25 | 186.9469 CLP |
| 2019-05-27 | 161.3460 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.