Las Condes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 18,900.01 | 19,000.01 | 18,400.01 | 18,966.01 | 15,756.51 | 5,839 |
| 2024-04-05 | 18,901.01 | 18,901.01 | 18,901.01 | 18,901.01 | 15,702.51 | 3,715 |
| 2024-04-04 | 18,998.01 | 19,000.01 | 18,500.01 | 18,961.01 | 15,752.35 | 3,558 |
| 2024-04-03 | 19,600.01 | 19,650.01 | 19,000.01 | 19,000.01 | 15,784.75 | 6,418 |
| 2024-04-02 | 18,666.01 | 20,000.01 | 18,600.01 | 19,354.01 | 16,078.85 | 5,452 |
| 2024-04-01 | 19,256.01 | 19,439.01 | 19,000.01 | 19,162.01 | 15,919.34 | 2,896 |
| 2024-03-28 | 19,000.01 | 19,000.01 | 18,999.01 | 18,999.01 | 15,783.92 | 120 |
| 2024-03-27 | 19,000.01 | 19,000.01 | 18,700.01 | 18,999.01 | 15,783.92 | 806 |
| 2024-03-26 | 18,850.01 | 18,871.01 | 18,700.01 | 18,723.01 | 15,554.63 | 5,448 |
| 2024-03-25 | 18,000.01 | 18,810.01 | 18,000.01 | 18,367.01 | 15,258.87 | 4,975 |
| 2024-03-22 | 17,300.01 | 17,800.01 | 17,300.01 | 17,552.01 | 14,581.79 | 2,309 |
| 2024-03-21 | 17,790.01 | 17,790.01 | 17,000.01 | 17,147.01 | 14,245.32 | 8,163 |
| 2024-03-20 | 17,995.01 | 17,995.01 | 17,796.01 | 17,798.01 | 14,786.16 | 1,423 |
| 2024-03-19 | 18,380.01 | 18,380.01 | 17,999.01 | 18,029.01 | 14,978.07 | 4,722 |
| 2024-03-18 | 18,626.01 | 18,627.01 | 18,600.01 | 18,627.01 | 15,474.87 | 276 |
| 2024-03-15 | 18,300.01 | 18,950.01 | 18,300.01 | 18,627.01 | 15,474.87 | 869 |
| 2024-03-14 | 18,351.01 | 18,351.01 | 18,300.01 | 18,350.01 | 15,244.75 | 1,638 |
| 2024-03-13 | 18,500.01 | 18,500.01 | 18,350.01 | 18,350.01 | 15,244.75 | 903 |
| 2024-03-12 | 18,500.01 | 18,900.01 | 18,500.01 | 18,785.01 | 15,606.14 | 4,880 |
| 2024-03-11 | 18,900.01 | 18,973.01 | 18,897.01 | 18,897.01 | 15,699.18 | 5,651 |
| 2024-03-08 | 18,400.01 | 19,000.01 | 18,100.01 | 18,900.01 | 15,701.68 | 5,344 |
| 2024-03-07 | 18,420.01 | 18,600.01 | 18,199.01 | 18,553.01 | 15,413.40 | 6,470 |
| 2024-03-06 | 18,651.01 | 18,651.01 | 18,000.01 | 18,240.01 | 15,153.36 | 7,532 |
| 2024-03-05 | 18,700.01 | 19,000.01 | 18,601.01 | 18,651.01 | 15,494.81 | 5,075 |
| 2024-03-04 | 18,866.01 | 18,866.01 | 18,400.01 | 18,699.01 | 15,534.69 | 2,088 |
| 2024-03-01 | 19,250.01 | 19,250.01 | 18,650.01 | 18,866.01 | 15,673.43 | 9,049 |
| 2024-02-29 | 19,499.01 | 19,700.01 | 19,200.01 | 19,257.01 | 15,998.26 | 6,948 |
| 2024-02-28 | 18,800.01 | 19,490.01 | 18,695.01 | 19,075.01 | 15,847.06 | 8,108 |
| 2024-02-27 | 19,447.01 | 19,447.01 | 18,800.01 | 18,942.01 | 15,736.57 | 4,749 |
| 2024-02-26 | 18,484.01 | 19,500.01 | 18,484.01 | 19,069.01 | 15,842.08 | 13,972 |
| 2024-02-23 | 19,055.01 | 19,055.01 | 18,900.01 | 18,995.01 | 15,780.60 | 5,799 |
| 2024-02-22 | 18,947.01 | 20,000.01 | 18,500.01 | 18,511.01 | 15,378.50 | 8,153 |
| 2024-02-21 | 18,100.01 | 18,992.01 | 18,100.01 | 18,417.01 | 15,300.41 | 11,555 |
| 2024-02-20 | 17,552.01 | 18,200.01 | 17,552.01 | 18,099.01 | 15,036.22 | 6,298 |
| 2024-02-19 | 17,000.01 | 17,838.01 | 17,000.01 | 17,500.01 | 14,538.59 | 9,626 |
| 2024-02-16 | 17,247.01 | 17,247.01 | 16,989.01 | 16,989.01 | 14,114.06 | 243 |
| 2024-02-15 | 17,350.01 | 17,350.01 | 16,900.01 | 16,989.01 | 14,114.06 | 5,701 |
| 2024-02-14 | 17,450.01 | 17,547.01 | 17,450.01 | 17,547.01 | 14,577.64 | 303 |
| 2024-02-13 | 17,539.01 | 17,724.01 | 17,446.01 | 17,547.01 | 14,577.64 | 2,961 |
| 2024-02-12 | 17,500.01 | 17,552.01 | 17,300.01 | 17,539.01 | 14,570.99 | 1,355 |
| 2024-02-09 | 17,400.01 | 17,400.01 | 17,300.01 | 17,357.01 | 14,419.79 | 584 |
| 2024-02-08 | 17,300.01 | 17,300.01 | 17,300.01 | 17,300.01 | 14,372.43 | 601 |
| 2024-02-07 | 17,380.01 | 17,499.01 | 17,300.01 | 17,397.01 | 14,453.02 | 637 |
| 2024-02-05 | 17,533.01 | 17,533.01 | 17,497.01 | 17,497.01 | 14,536.10 | 1,682 |
| 2024-02-02 | 17,632.01 | 17,704.01 | 17,632.01 | 17,678.01 | 14,686.47 | 2,678 |
| 2024-02-01 | 18,033.01 | 18,364.01 | 17,750.01 | 17,996.01 | 14,950.65 | 5,991 |
| 2024-01-31 | 18,000.01 | 18,384.01 | 17,860.01 | 18,034.01 | 14,982.22 | 3,617 |
| 2024-01-30 | 16,812.01 | 18,000.01 | 16,812.01 | 17,966.01 | 14,925.73 | 7,475 |
| 2024-01-29 | 16,631.01 | 17,128.01 | 16,631.01 | 16,812.01 | 13,967.01 | 2,470 |
| 2024-01-26 | 16,150.01 | 16,801.01 | 16,150.01 | 16,293.01 | 13,535.84 | 3,932 |
| 2024-01-25 | 16,080.01 | 16,132.01 | 16,000.01 | 16,065.01 | 13,346.42 | 3,918 |
| 2024-01-24 | 16,250.01 | 16,300.01 | 16,100.01 | 16,157.01 | 13,422.86 | 1,022 |
| 2024-01-23 | 16,280.01 | 16,280.01 | 15,850.01 | 15,961.01 | 13,260.02 | 2,685 |
| 2024-01-22 | 16,523.01 | 16,523.01 | 16,523.01 | 16,523.01 | 13,726.92 | 45 |
| 2024-01-19 | 16,900.01 | 17,000.01 | 16,500.01 | 16,523.01 | 13,726.92 | 4,709 |
| 2024-01-18 | 16,870.01 | 17,000.01 | 16,800.01 | 16,908.01 | 14,046.77 | 12,166 |
| 2024-01-17 | 16,990.01 | 16,990.01 | 16,989.01 | 16,989.01 | 14,114.06 | 1,219 |
| 2024-01-16 | 16,998.01 | 16,998.01 | 16,990.01 | 16,996.01 | 14,119.88 | 2,870 |
| 2024-01-15 | 16,690.01 | 16,999.01 | 16,690.01 | 16,998.01 | 14,121.54 | 1,394 |
| 2024-01-12 | 16,484.01 | 17,000.01 | 16,484.01 | 16,690.01 | 13,865.66 | 4,673 |
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.