Las Condes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 27,000.01 | 27,000.01 | 26,499.01 | 26,652.01 | 22,141.86 | 4,161 |
| 2023-07-12 | 27,500.01 | 27,784.01 | 27,000.01 | 27,000.01 | 22,430.97 | 11,315 |
| 2023-07-11 | 28,000.01 | 28,500.01 | 27,580.01 | 27,784.01 | 23,082.29 | 11,261 |
| 2023-07-10 | 25,161.01 | 27,000.01 | 24,300.01 | 27,000.01 | 22,430.97 | 26,374 |
| 2023-07-07 | 27,800.01 | 27,800.01 | 25,002.01 | 25,372.01 | 21,078.46 | 7,238 |
| 2023-07-06 | 28,211.01 | 29,000.01 | 27,800.01 | 28,419.01 | 23,609.84 | 7,719 |
| 2023-07-05 | 26,986.01 | 30,000.01 | 26,986.01 | 28,211.01 | 23,437.04 | 27,923 |
| 2023-07-04 | 26,499.01 | 27,500.01 | 26,000.01 | 26,975.01 | 22,410.20 | 32,267 |
| 2023-07-03 | 25,290.01 | 27,600.01 | 25,290.01 | 26,027.01 | 21,622.62 | 10,667 |
| 2023-06-30 | 24,146.01 | 25,900.01 | 24,146.01 | 24,927.01 | 20,708.77 | 21,285 |
| 2023-06-29 | 22,090.01 | 23,400.01 | 22,090.01 | 23,275.01 | 19,336.32 | 22,372 |
| 2023-06-28 | 20,899.01 | 22,090.01 | 20,899.01 | 21,716.01 | 18,041.14 | 30,559 |
| 2023-06-27 | 19,680.01 | 20,525.01 | 19,680.01 | 20,501.01 | 17,031.75 | 18,769 |
| 2023-06-23 | 19,200.01 | 19,500.01 | 19,200.01 | 19,216.01 | 15,964.20 | 7,299 |
| 2023-06-22 | 19,700.01 | 19,700.01 | 19,400.01 | 19,519.01 | 16,215.93 | 6,276 |
| 2023-06-20 | 18,500.01 | 19,500.01 | 18,500.01 | 19,498.01 | 16,198.48 | 8,144 |
| 2023-06-19 | 18,150.01 | 18,400.01 | 18,100.01 | 18,372.01 | 15,263.03 | 14,598 |
| 2023-06-16 | 18,262.01 | 18,600.01 | 18,000.01 | 18,100.01 | 15,037.05 | 12,392 |
| 2023-06-15 | 17,600.01 | 18,000.01 | 17,600.01 | 17,939.01 | 14,903.30 | 9,755 |
| 2023-06-14 | 17,233.01 | 18,000.01 | 16,500.01 | 17,279.01 | 14,354.99 | 27,920 |
| 2023-06-13 | 17,400.01 | 17,407.01 | 17,100.01 | 17,263.01 | 14,341.69 | 1,709 |
| 2023-06-12 | 18,400.01 | 18,400.01 | 17,500.01 | 17,768.01 | 14,761.24 | 3,946 |
| 2023-06-09 | 18,800.01 | 19,000.01 | 18,800.01 | 18,998.01 | 15,783.09 | 4,266 |
| 2023-06-08 | 18,465.01 | 19,155.01 | 18,465.01 | 18,826.01 | 15,640.20 | 9,944 |
| 2023-06-07 | 19,100.01 | 19,600.01 | 17,800.01 | 17,907.01 | 14,876.72 | 6,841 |
| 2023-06-06 | 15,758.01 | 20,990.01 | 15,500.01 | 18,477.01 | 15,350.26 | 8,504 |
| 2023-06-05 | 15,015.01 | 15,750.01 | 15,015.01 | 15,532.01 | 12,903.62 | 25,386 |
| 2023-06-02 | 15,611.01 | 15,700.01 | 14,700.01 | 15,225.01 | 12,648.57 | 5,471 |
| 2023-06-01 | 15,541.01 | 15,929.01 | 15,100.01 | 15,487.01 | 12,866.24 | 8,475 |
| 2023-05-31 | 15,850.01 | 16,000.01 | 15,299.01 | 15,778.01 | 13,107.99 | 8,480 |
| 2023-05-30 | 15,400.01 | 16,001.01 | 15,400.01 | 15,936.01 | 13,239.25 | 10,310 |
| 2023-05-29 | 13,500.01 | 15,200.01 | 13,500.01 | 15,089.01 | 12,535.59 | 11,174 |
| 2023-05-26 | 13,159.01 | 13,845.01 | 13,159.01 | 13,500.01 | 11,215.48 | 11,959 |
| 2023-05-25 | 13,371.01 | 13,500.01 | 13,000.01 | 13,292.01 | 11,042.68 | 2,654 |
| 2023-05-24 | 14,830.01 | 14,830.01 | 13,500.01 | 13,896.01 | 11,544.47 | 6,010 |
| 2023-05-23 | 15,785.01 | 16,000.01 | 14,300.01 | 14,985.01 | 12,449.19 | 7,008 |
| 2023-05-22 | 14,760.01 | 17,000.01 | 13,700.01 | 15,558.01 | 12,925.22 | 9,244 |
| 2023-05-19 | 13,081.01 | 16,500.01 | 13,081.01 | 15,177.01 | 12,488.27 | 19,331 |
| 2023-05-18 | 12,000.00 | 13,000.01 | 12,000.00 | 12,775.00 | 10,511.81 | 5,141 |
| 2023-05-17 | 11,921.00 | 12,000.00 | 11,900.00 | 11,913.00 | 9,802.52 | 4,946 |
| 2023-05-16 | 11,280.00 | 11,800.00 | 11,280.00 | 11,516.00 | 9,475.85 | 4,387 |
| 2023-05-15 | 11,384.00 | 11,384.00 | 11,111.00 | 11,113.00 | 9,144.24 | 2,943 |
| 2023-05-12 | 11,059.00 | 11,059.00 | 11,051.00 | 11,051.00 | 9,093.23 | 30,813 |
| 2023-05-11 | 10,998.00 | 10,998.00 | 10,998.00 | 10,998.00 | 9,049.62 | 1,133 |
| 2023-05-10 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 9,051.26 | 221 |
| 2023-05-09 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 9,051.26 | 3,378 |
| 2023-05-08 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 9,051.26 | 12,526 |
| 2023-05-05 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 8,977.21 | 6 |
| 2023-05-04 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 8,977.21 | 2,046 |
| 2023-05-03 | 11,160.00 | 11,160.00 | 11,000.00 | 11,000.00 | 9,051.26 | 3,002 |
| 2023-05-02 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 9,051.26 | 1,204 |
| 2023-04-28 | 10,997.00 | 11,000.00 | 10,997.00 | 11,000.00 | 9,051.26 | 4,759 |
| 2023-04-27 | 10,998.00 | 10,998.00 | 10,990.00 | 10,998.00 | 9,049.62 | 4,372 |
| 2023-04-25 | 11,200.00 | 11,200.00 | 11,178.00 | 11,178.00 | 9,197.73 | 2,411 |
| 2023-04-24 | 11,200.00 | 11,200.00 | 11,160.00 | 11,160.00 | 9,182.92 | 580 |
| 2023-04-20 | 11,073.00 | 11,160.00 | 11,073.00 | 11,160.00 | 9,182.92 | 2,128 |
| 2023-04-19 | 11,400.00 | 11,400.00 | 11,073.00 | 11,073.00 | 9,111.33 | 2,892 |
| 2023-04-18 | 11,385.00 | 11,386.00 | 11,375.00 | 11,384.00 | 9,367.23 | 3,710 |
| 2023-04-17 | 11,420.00 | 11,420.00 | 11,185.00 | 11,197.00 | 9,213.36 | 3,794 |
| 2023-04-14 | 11,360.00 | 11,422.00 | 11,360.00 | 11,386.00 | 9,368.88 | 5,585 |
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.