Las Condes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 11,750.00 | 11,750.00 | 11,511.00 | 11,750.00 | 9,668.39 | 457 |
| 2023-04-12 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 9,668.39 | 806 |
| 2023-04-11 | 11,721.00 | 11,780.00 | 11,721.00 | 11,780.00 | 9,693.08 | 96 |
| 2023-04-10 | 11,800.00 | 11,819.00 | 11,721.00 | 11,780.00 | 9,693.08 | 2,428 |
| 2023-04-05 | 11,822.00 | 11,822.00 | 11,820.00 | 11,820.00 | 9,725.99 | 99 |
| 2023-04-04 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 9,725.99 | 1,825 |
| 2023-04-03 | 11,917.00 | 12,400.00 | 11,917.00 | 12,002.00 | 9,875.75 | 5,296 |
| 2023-03-31 | 11,430.00 | 12,490.00 | 11,430.00 | 11,894.00 | 9,786.88 | 6,258 |
| 2023-03-30 | 12,036.00 | 12,036.00 | 11,100.00 | 11,340.00 | 9,331.03 | 6,659 |
| 2023-03-29 | 12,400.00 | 12,400.00 | 12,000.00 | 12,036.00 | 9,903.73 | 2,115 |
| 2023-03-28 | 12,428.00 | 12,500.00 | 12,428.00 | 12,430.00 | 10,227.93 | 4,011 |
| 2023-03-27 | 13,000.01 | 13,000.01 | 12,300.00 | 12,383.00 | 10,189.25 | 7,772 |
| 2023-03-24 | 13,396.01 | 13,396.01 | 13,017.00 | 13,330.01 | 10,968.48 | 3,497 |
| 2023-03-23 | 13,857.01 | 13,857.01 | 13,000.01 | 13,595.01 | 11,186.54 | 7,051 |
| 2023-03-22 | 13,645.01 | 14,350.01 | 13,000.01 | 13,857.01 | 11,402.12 | 9,908 |
| 2023-03-21 | 12,700.00 | 13,810.01 | 12,657.00 | 13,121.01 | 10,796.51 | 6,207 |
| 2023-03-20 | 11,899.00 | 12,300.00 | 11,899.00 | 12,130.00 | 9,981.07 | 6,741 |
| 2023-03-17 | 11,900.00 | 11,900.00 | 11,850.00 | 11,899.00 | 9,791.00 | 1,573 |
| 2023-03-16 | 11,110.00 | 11,900.00 | 11,100.00 | 11,442.00 | 9,414.96 | 6,490 |
| 2023-03-15 | 10,737.00 | 11,000.00 | 10,737.00 | 11,000.00 | 9,051.26 | 21,292 |
| 2023-03-14 | 11,323.00 | 11,323.00 | 10,560.00 | 10,820.00 | 8,903.15 | 7,170 |
| 2023-03-13 | 10,995.00 | 11,000.00 | 10,995.00 | 10,995.00 | 9,047.15 | 4,787 |
| 2023-03-10 | 11,020.00 | 11,020.00 | 11,000.00 | 11,000.00 | 9,051.26 | 149 |
| 2023-03-09 | 10,999.00 | 11,000.00 | 10,999.00 | 11,000.00 | 9,051.26 | 82,591 |
| 2023-03-08 | 10,856.00 | 10,856.00 | 10,850.00 | 10,850.00 | 8,927.84 | 2,898 |
| 2023-03-07 | 11,000.00 | 11,000.00 | 10,860.00 | 10,956.00 | 9,015.06 | 12,400 |
| 2023-03-06 | 11,160.00 | 11,160.00 | 10,895.00 | 10,996.00 | 9,047.97 | 6,966 |
| 2023-03-03 | 10,851.00 | 10,852.00 | 10,851.00 | 10,852.00 | 8,929.48 | 1,199 |
| 2023-03-02 | 10,850.00 | 10,851.00 | 10,849.00 | 10,849.00 | 8,927.01 | 1,240 |
| 2023-03-01 | 10,900.00 | 10,900.00 | 10,848.00 | 10,848.00 | 8,926.19 | 412 |
| 2023-02-28 | 10,900.00 | 10,900.00 | 10,839.00 | 10,848.00 | 8,926.19 | 2,222 |
| 2023-02-27 | 10,750.00 | 10,900.00 | 10,750.00 | 10,899.00 | 8,968.15 | 1,961 |
| 2023-02-24 | 10,681.00 | 10,899.00 | 10,681.00 | 10,897.00 | 8,966.51 | 2,749 |
| 2023-02-23 | 10,970.00 | 11,000.00 | 10,700.00 | 10,970.00 | 9,026.58 | 12 |
| 2023-02-22 | 10,876.00 | 11,000.00 | 10,700.00 | 10,970.00 | 9,026.58 | 4,706 |
| 2023-02-21 | 11,276.00 | 11,276.00 | 11,000.00 | 11,111.00 | 9,142.60 | 14,485 |
| 2023-02-20 | 10,450.00 | 10,941.00 | 10,450.00 | 10,793.00 | 8,880.93 | 5,801 |
| 2023-02-17 | 10,400.00 | 11,000.00 | 10,400.00 | 10,433.00 | 8,584.71 | 5,874 |
| 2023-02-16 | 10,199.00 | 10,460.00 | 10,199.00 | 10,240.00 | 8,425.90 | 2,022 |
| 2023-02-15 | 10,277.00 | 10,359.00 | 10,200.00 | 10,359.00 | 8,523.82 | 698 |
| 2023-02-14 | 10,374.00 | 10,374.00 | 10,300.00 | 10,359.00 | 8,523.82 | 1,276 |
| 2023-02-13 | 10,480.00 | 10,480.00 | 10,375.00 | 10,480.00 | 8,623.38 | 421 |
| 2023-02-10 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 8,623.38 | 1,211 |
| 2023-02-09 | 10,500.00 | 10,500.00 | 10,480.00 | 10,480.00 | 8,623.38 | 494 |
| 2023-02-07 | 10,480.00 | 10,480.00 | 10,478.00 | 10,480.00 | 8,623.38 | 3,388 |
| 2023-02-06 | 10,482.00 | 10,482.00 | 10,482.00 | 10,482.00 | 8,625.03 | 24 |
| 2023-02-03 | 10,484.00 | 10,484.00 | 10,479.00 | 10,482.00 | 8,625.03 | 7,955 |
| 2023-02-02 | 10,855.00 | 10,900.00 | 10,855.00 | 10,900.00 | 8,968.98 | 82 |
| 2023-02-01 | 10,937.00 | 10,937.00 | 10,900.00 | 10,900.00 | 8,968.98 | 3,073 |
| 2023-01-31 | 10,901.00 | 10,901.00 | 10,901.00 | 10,901.00 | 8,969.80 | 24 |
| 2023-01-30 | 10,884.00 | 10,901.00 | 10,884.00 | 10,901.00 | 8,969.80 | 2,164 |
| 2023-01-27 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 9,051.26 | 55,115 |
| 2023-01-26 | 11,032.00 | 11,032.00 | 10,999.00 | 11,000.00 | 9,051.26 | 32,940 |
| 2023-01-25 | 11,360.00 | 11,360.00 | 11,032.00 | 11,088.00 | 9,123.67 | 2,778 |
| 2023-01-24 | 11,959.00 | 11,959.00 | 11,959.00 | 11,959.00 | 9,840.37 | 12 |
| 2023-01-20 | 11,871.00 | 11,959.00 | 11,871.00 | 11,959.00 | 9,840.37 | 211 |
| 2023-01-19 | 11,608.00 | 11,959.00 | 11,608.00 | 11,959.00 | 9,840.37 | 241 |
| 2023-01-16 | 11,618.00 | 11,959.00 | 11,618.00 | 11,959.00 | 9,840.37 | 120 |
| 2023-01-13 | 12,001.00 | 12,001.00 | 11,651.00 | 11,959.00 | 9,840.37 | 1,964 |
| 2023-01-11 | 12,000.00 | 12,039.00 | 12,000.00 | 12,039.00 | 9,906.19 | 522 |
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.