Las Condes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	21,000.01	21,000.01	21,000.01	21,000.01	17,446.31	498
2023-10-11	21,000.01	21,005.01	20,999.01	21,000.01	17,446.31	578
2023-10-10	21,000.01	21,000.01	21,000.01	21,000.01	17,446.31	603
2023-10-06	21,000.01	21,205.01	21,000.01	21,005.01	17,450.46	10,296
2023-10-05	19,911.01	22,500.01	19,911.01	21,000.01	17,446.31	7,742
2023-10-03	19,905.01	20,000.01	19,905.01	20,000.01	16,615.53	420
2023-10-02	19,850.01	20,000.01	19,850.01	20,000.01	16,615.53	140
2023-09-29	20,000.01	20,000.01	19,999.01	20,000.01	16,615.53	3,782
2023-09-28	19,360.01	20,500.01	19,360.01	20,001.01	16,616.36	8,037
2023-09-27	18,000.01	19,500.01	17,000.01	18,697.01	15,533.03	27,799
2023-09-26	20,092.01	20,092.01	18,800.01	19,000.01	15,784.75	15,910
2023-09-25	21,178.01	21,178.01	20,450.01	20,908.01	17,369.88	3,089
2023-09-22	21,900.01	21,900.01	21,264.01	21,431.01	17,804.37	6,430
2023-09-21	22,300.01	22,300.01	21,700.01	21,925.01	18,214.78	8,910
2023-09-20	22,600.01	22,600.01	22,048.01	22,357.01	18,573.67	2,735
2023-09-15	23,000.01	23,000.01	22,999.01	23,000.01	19,107.86	13,119
2023-09-14	23,000.01	23,000.01	22,800.01	22,875.01	19,004.01	1,276
2023-09-13	23,299.01	23,299.01	22,770.01	23,000.01	19,107.86	17,113
2023-09-12	23,001.01	23,299.01	23,000.01	23,014.01	19,119.49	5,964
2023-09-11	23,000.01	23,000.01	23,000.01	23,000.01	19,107.86	5,482
2023-09-08	23,000.01	23,300.01	23,000.01	23,001.01	19,108.69	5,418
2023-09-07	23,000.01	23,000.01	23,000.01	23,000.01	19,107.86	1,284
2023-09-06	22,880.01	23,213.01	22,860.01	22,898.01	19,023.12	5,413
2023-09-05	22,850.01	23,000.01	22,800.01	22,880.01	19,008.17	7,807
2023-09-04	23,500.01	23,500.01	22,500.01	22,750.01	18,900.17	12,316
2023-09-01	23,500.01	24,000.01	23,000.01	23,377.01	19,421.06	21,804
2023-08-31	22,600.01	23,500.01	22,600.01	23,082.01	19,175.98	13,637
2023-08-30	23,103.01	25,000.01	22,700.01	22,907.01	19,030.60	25,361
2023-08-29	24,000.01	24,000.01	22,550.01	23,101.01	19,191.77	23,201
2023-08-28	21,960.01	23,534.01	21,960.01	23,534.01	19,551.49	20,438
2023-08-25	21,996.01	22,880.01	21,571.01	22,326.01	18,547.92	11,365
2023-08-24	22,051.01	22,300.01	21,923.01	22,218.01	18,458.19	4,609
2023-08-23	23,000.01	23,000.01	21,500.01	21,923.01	18,213.11	10,008
2023-08-22	21,522.01	23,100.01	21,514.01	22,753.01	18,902.66	14,282
2023-08-21	22,360.01	22,422.01	20,270.01	22,095.01	18,356.01	2,375
2023-08-18	23,400.01	23,400.01	22,999.01	23,223.01	19,293.12	3,232
2023-08-17	23,740.01	23,740.01	23,100.01	23,503.01	19,525.74	4,539
2023-08-16	24,477.01	24,477.01	23,500.01	23,942.01	19,890.45	2,625
2023-08-14	25,000.01	25,500.01	24,988.01	24,988.01	20,759.44	2,523
2023-08-11	25,200.01	25,200.01	24,800.01	25,039.01	20,801.81	4,948
2023-08-10	25,000.01	25,850.01	25,000.01	25,188.01	20,925.60	17,484
2023-08-09	23,800.01	25,000.01	23,800.01	24,888.01	20,676.37	15,242
2023-08-08	22,621.01	23,635.01	22,621.01	23,477.01	19,504.14	6,275
2023-08-07	22,980.01	22,980.01	22,570.01	22,600.01	18,775.55	8,877
2023-08-04	23,900.01	23,900.01	22,799.01	23,007.01	19,113.68	17,741
2023-08-03	23,810.01	24,000.01	23,810.01	24,000.01	19,938.64	11,560
2023-08-02	23,895.01	23,901.01	23,500.01	23,805.01	19,776.63	13,960
2023-08-01	24,500.01	24,500.01	23,900.01	23,988.01	19,928.67	3,174
2023-07-31	24,654.01	24,654.01	24,499.01	24,566.01	20,408.86	3,867
2023-07-28	24,530.01	24,531.01	24,000.01	24,365.01	20,241.87	7,137
2023-07-27	25,100.01	25,150.01	24,500.01	24,531.01	20,379.78	16,275
2023-07-26	25,350.01	25,669.01	24,800.01	24,939.01	20,718.74	3,511
2023-07-25	25,900.01	25,900.01	25,255.01	25,349.01	21,059.35	1,636
2023-07-24	25,315.01	26,000.01	24,500.01	25,064.01	20,822.58	7,152
2023-07-21	25,949.01	25,949.01	25,650.01	25,913.01	21,527.91	2,406
2023-07-20	26,300.01	26,301.01	25,800.01	25,996.01	21,596.87	8,201
2023-07-19	26,500.01	27,000.01	25,650.01	26,274.01	21,827.82	18,331
2023-07-18	26,300.01	26,300.01	26,000.01	26,199.01	21,765.51	5,128
2023-07-17	25,800.01	26,300.01	25,800.01	26,176.01	21,746.41	17,664
2023-07-14	26,499.01	26,499.01	25,000.01	25,648.01	21,307.76	3,928

← NewerPage 13 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.