Las Condes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 14,100.01 | 14,100.01 | 13,999.01 | 13,999.01 | 11,630.04 | 2,173 |
| 2024-07-04 | 13,771.01 | 13,950.01 | 13,771.01 | 13,908.01 | 11,554.44 | 5,521 |
| 2024-07-03 | 14,500.01 | 14,500.01 | 13,301.01 | 13,592.01 | 11,291.91 | 15,766 |
| 2024-07-02 | 14,020.01 | 14,575.01 | 14,000.01 | 14,497.01 | 12,043.77 | 13,000 |
| 2024-07-01 | 12,873.00 | 14,000.01 | 12,873.00 | 14,000.01 | 11,630.87 | 36,378 |
| 2024-06-28 | 12,500.00 | 12,751.00 | 12,500.00 | 12,750.00 | 10,592.40 | 9,681 |
| 2024-06-27 | 12,350.00 | 12,360.00 | 12,300.00 | 12,350.00 | 10,260.09 | 17,757 |
| 2024-06-26 | 12,500.00 | 12,500.00 | 12,350.00 | 12,361.00 | 10,269.23 | 10,794 |
| 2024-06-25 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 10,384.71 | 7,156 |
| 2024-06-24 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 10,384.71 | 3,128 |
| 2024-06-21 | 12,580.00 | 12,739.00 | 12,580.00 | 12,700.00 | 10,550.86 | 25,656 |
| 2024-06-19 | 12,700.00 | 12,850.00 | 12,700.00 | 12,739.00 | 10,583.26 | 14,779 |
| 2024-06-18 | 12,300.00 | 12,750.00 | 12,300.00 | 12,683.00 | 10,536.74 | 24,087 |
| 2024-06-17 | 12,979.00 | 13,100.01 | 12,330.00 | 12,330.00 | 10,243.47 | 55,726 |
| 2024-06-14 | 13,180.01 | 13,180.01 | 12,500.00 | 12,979.00 | 10,782.65 | 112,701 |
| 2024-06-13 | 15,250.01 | 15,250.01 | 14,800.01 | 14,998.01 | 12,459.99 | 3,132 |
| 2024-06-12 | 15,508.01 | 15,508.01 | 15,210.01 | 15,349.01 | 12,751.59 | 2,003 |
| 2024-06-11 | 15,600.01 | 15,600.01 | 15,350.01 | 15,486.01 | 12,865.41 | 6,865 |
| 2024-06-10 | 15,800.01 | 15,800.01 | 15,649.01 | 15,721.01 | 13,060.64 | 3,166 |
| 2024-06-07 | 15,835.01 | 15,835.01 | 15,835.01 | 15,835.01 | 13,155.35 | 54 |
| 2024-06-06 | 15,997.01 | 15,997.01 | 15,835.01 | 15,835.01 | 13,155.35 | 414 |
| 2024-06-05 | 15,735.01 | 16,149.01 | 15,700.01 | 15,835.01 | 13,155.35 | 3,870 |
| 2024-06-03 | 16,100.01 | 16,150.01 | 16,100.01 | 16,132.01 | 13,402.09 | 835 |
| 2024-05-31 | 16,050.01 | 16,111.01 | 16,000.01 | 16,065.01 | 13,346.42 | 2,691 |
| 2024-05-30 | 15,850.01 | 15,850.01 | 15,800.01 | 15,815.01 | 13,138.73 | 1,349 |
| 2024-05-29 | 16,228.01 | 16,228.01 | 15,842.01 | 15,842.01 | 13,161.16 | 429 |
| 2024-05-28 | 16,000.01 | 16,000.01 | 15,800.01 | 15,842.01 | 13,161.16 | 1,550 |
| 2024-05-27 | 16,051.01 | 16,283.01 | 16,000.01 | 16,158.01 | 13,423.69 | 8,568 |
| 2024-05-24 | 16,325.01 | 16,325.01 | 15,863.01 | 15,871.01 | 13,185.25 | 1,877 |
| 2024-05-23 | 16,335.01 | 16,335.01 | 16,250.01 | 16,325.01 | 13,562.43 | 1,023 |
| 2024-05-22 | 16,217.01 | 16,217.01 | 16,214.01 | 16,215.01 | 13,471.04 | 2,394 |
| 2024-05-20 | 16,012.01 | 16,012.01 | 16,012.01 | 16,012.01 | 13,302.39 | 49 |
| 2024-05-17 | 16,281.01 | 16,281.01 | 16,000.01 | 16,012.01 | 13,302.39 | 2,748 |
| 2024-05-16 | 16,500.01 | 16,775.01 | 16,500.01 | 16,775.01 | 13,936.28 | 217 |
| 2024-05-15 | 16,797.01 | 16,797.01 | 16,315.01 | 16,775.01 | 13,936.28 | 2,180 |
| 2024-05-14 | 16,000.01 | 17,000.01 | 16,000.01 | 16,507.01 | 13,713.63 | 6,003 |
| 2024-05-13 | 16,499.01 | 16,499.01 | 15,950.01 | 16,160.01 | 13,425.35 | 3,599 |
| 2024-05-10 | 16,208.01 | 16,545.01 | 16,208.01 | 16,342.01 | 13,576.55 | 649 |
| 2024-05-09 | 16,000.01 | 16,420.01 | 16,000.01 | 16,316.01 | 13,554.95 | 2,976 |
| 2024-05-08 | 15,424.01 | 15,700.01 | 15,300.01 | 15,625.01 | 12,980.88 | 7,022 |
| 2024-05-07 | 15,850.01 | 15,850.01 | 15,210.01 | 15,424.01 | 12,813.90 | 3,035 |
| 2024-05-06 | 15,901.01 | 15,901.01 | 15,500.01 | 15,642.01 | 12,995.01 | 4,645 |
| 2024-05-03 | 16,199.01 | 16,335.01 | 15,896.01 | 15,997.01 | 13,289.93 | 8,136 |
| 2024-05-02 | 16,233.01 | 16,400.01 | 16,000.01 | 16,000.01 | 13,292.42 | 6,028 |
| 2024-04-30 | 15,435.01 | 16,100.01 | 15,400.01 | 15,948.01 | 13,249.22 | 12,603 |
| 2024-04-29 | 16,740.01 | 16,740.01 | 15,200.01 | 15,213.01 | 12,638.60 | 14,594 |
| 2024-04-26 | 17,232.01 | 17,232.01 | 16,599.01 | 16,600.01 | 13,790.89 | 7,552 |
| 2024-04-25 | 16,950.01 | 17,533.01 | 16,950.01 | 17,533.01 | 14,566.00 | 134 |
| 2024-04-24 | 17,587.01 | 17,653.01 | 17,499.01 | 17,533.01 | 14,566.00 | 839 |
| 2024-04-23 | 17,500.01 | 17,511.01 | 17,380.01 | 17,435.01 | 14,484.59 | 3,621 |
| 2024-04-22 | 17,500.01 | 17,500.01 | 17,489.01 | 17,489.01 | 14,529.45 | 302 |
| 2024-04-19 | 17,806.01 | 17,806.01 | 17,300.01 | 17,489.01 | 14,529.45 | 4,882 |
| 2024-04-18 | 17,798.01 | 17,798.01 | 17,620.01 | 17,720.01 | 14,721.36 | 32,842 |
| 2024-04-17 | 17,980.01 | 17,980.01 | 17,500.01 | 17,526.01 | 14,560.19 | 1,265 |
| 2024-04-16 | 18,000.01 | 18,000.01 | 17,977.01 | 17,977.01 | 14,934.87 | 1,286 |
| 2024-04-15 | 18,350.01 | 18,350.01 | 18,039.01 | 18,302.01 | 15,204.87 | 890 |
| 2024-04-12 | 18,600.01 | 18,600.01 | 18,100.01 | 18,314.01 | 15,214.84 | 3,877 |
| 2024-04-11 | 18,410.01 | 18,600.01 | 18,410.01 | 18,500.01 | 15,369.37 | 1,007 |
| 2024-04-10 | 18,518.01 | 18,700.01 | 18,518.01 | 18,520.01 | 15,385.98 | 1,567 |
| 2024-04-09 | 18,776.01 | 18,900.01 | 18,776.01 | 18,900.01 | 15,701.68 | 3,716 |
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.