Las Condes historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	15,957.01	17,000.01	15,957.01	16,485.01	13,695.35	5,878
2024-01-10	16,000.01	16,000.01	15,957.01	15,957.01	13,256.70	325
2024-01-09	15,950.01	16,000.01	15,900.01	15,957.01	13,256.70	7,054
2024-01-08	15,420.01	15,950.01	15,400.01	15,668.01	13,016.61	9,057
2024-01-05	14,790.01	15,420.01	14,790.01	14,948.01	12,418.45	4,396
2024-01-04	14,587.01	14,587.01	14,587.01	14,587.01	12,118.54	207
2024-01-03	14,295.01	14,812.01	14,295.01	14,587.01	12,118.54	6,581
2024-01-02	14,500.01	14,700.01	14,480.01	14,508.01	12,052.91	8,872
2023-12-29	14,605.01	14,605.01	14,000.01	14,500.01	12,046.26	10,960
2023-12-28	14,500.01	14,750.01	14,078.01	14,396.01	11,959.86	6,665
2023-12-27	15,050.01	15,050.01	14,500.01	14,500.01	12,046.26	13,638
2023-12-26	15,200.01	15,200.01	14,800.01	14,963.01	12,430.91	11,594
2023-12-22	15,100.01	15,100.01	14,667.01	14,996.01	12,458.32	9,834
2023-12-21	15,000.01	15,100.01	15,000.01	15,100.01	12,544.73	265
2023-12-20	15,100.01	15,500.01	15,100.01	15,100.01	12,544.73	21,119
2023-12-19	15,795.01	15,795.01	14,500.01	15,047.01	12,500.69	4,702
2023-12-18	15,877.01	15,877.01	15,788.01	15,789.01	13,117.13	12,524
2023-12-15	15,200.01	16,000.01	15,000.01	15,881.01	13,193.56	4,966
2023-12-14	15,000.01	15,000.01	14,900.01	14,906.01	12,383.55	2,564
2023-12-13	15,000.01	15,000.01	15,000.01	15,000.01	12,461.65	7,202
2023-12-12	15,200.01	15,550.01	14,500.01	15,002.01	12,463.31	11,163
2023-12-11	14,500.01	15,300.01	14,500.01	14,674.01	12,190.81	3,266
2023-12-07	14,799.01	14,799.01	14,799.01	14,799.01	12,294.66	93
2023-12-06	14,799.01	14,799.01	14,797.01	14,799.01	12,294.66	385
2023-12-05	14,992.01	14,992.01	14,521.01	14,799.01	12,294.66	1,565
2023-12-04	15,050.01	15,050.01	14,811.01	14,811.01	12,304.63	2,594
2023-12-01	15,000.01	15,000.01	15,000.01	15,000.01	12,461.65	6,936
2023-11-30	15,000.01	15,142.01	15,000.01	15,000.01	12,461.65	431
2023-11-29	14,968.01	15,000.01	14,968.01	15,000.01	12,461.65	5,538
2023-11-28	15,535.01	15,535.01	14,950.01	14,968.01	12,435.06	11,453
2023-11-27	16,182.01	16,182.01	15,200.01	15,535.01	12,906.11	6,732
2023-11-24	15,999.01	16,000.01	15,621.01	15,877.01	13,190.24	3,275
2023-11-23	16,000.01	16,476.01	16,000.01	16,000.01	13,292.42	8,606
2023-11-22	16,200.01	16,200.01	15,999.01	16,000.01	13,292.42	3,204
2023-11-21	16,220.01	16,700.01	16,220.01	16,500.01	13,707.81	2,221
2023-11-20	16,848.01	16,848.01	16,700.01	16,743.01	13,909.69	1,987
2023-11-17	17,374.01	17,374.01	17,349.01	17,349.01	14,413.14	207
2023-11-16	17,867.01	17,867.01	17,349.01	17,349.01	14,413.14	1,666
2023-11-15	17,925.01	17,950.01	17,800.01	17,867.01	14,843.48	2,495
2023-11-14	17,600.01	18,000.01	17,600.01	17,921.01	14,888.35	5,461
2023-11-13	17,499.01	17,500.01	17,100.01	17,499.01	14,537.76	4,274
2023-11-10	17,306.01	17,500.01	17,300.01	17,500.01	14,538.59	13,141
2023-11-09	17,500.01	17,500.01	17,500.01	17,500.01	14,538.59	5,146
2023-11-08	17,600.01	17,600.01	17,600.01	17,600.01	14,621.67	2,046
2023-11-07	18,000.01	18,300.01	17,500.01	17,671.01	14,680.65	10,292
2023-11-06	17,500.01	18,000.01	17,500.01	17,956.01	14,917.42	8,710
2023-11-03	17,900.01	17,900.01	17,380.01	17,477.01	14,519.48	3,296
2023-11-02	17,900.01	17,900.01	17,800.01	17,861.01	14,838.50	3,056
2023-10-31	17,856.01	18,000.01	17,500.01	17,722.01	14,723.02	10,521
2023-10-30	17,801.01	19,203.01	17,238.01	17,531.01	14,564.34	12,165
2023-10-26	16,710.01	18,000.01	16,710.01	17,800.01	14,787.82	16,142
2023-10-25	16,900.01	16,995.01	16,200.01	16,576.01	13,770.95	9,655
2023-10-24	17,450.01	17,450.01	16,500.01	16,573.01	13,768.46	8,095
2023-10-23	18,447.01	18,447.01	17,499.01	17,499.01	14,537.76	7,794
2023-10-20	18,970.01	19,000.01	18,850.01	18,975.01	15,763.98	3,267
2023-10-19	19,109.01	19,700.01	18,759.01	18,969.01	15,759.00	6,925
2023-10-18	19,800.01	19,800.01	19,000.01	19,129.01	15,891.92	4,508
2023-10-17	20,000.01	20,000.01	20,000.01	20,000.01	16,615.53	17
2023-10-16	20,193.01	20,193.01	19,600.01	20,000.01	16,615.53	2,080
2023-10-13	21,000.01	21,000.01	19,848.01	20,146.01	16,736.82	3,474

← NewerPage 12 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.