Las Condes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 12,000.00 | 12,039.00 | 12,000.00 | 12,039.00 | 9,906.19 | 522 |
| 2023-01-06 | 11,998.00 | 12,049.00 | 11,998.00 | 12,039.00 | 9,906.19 | 715 |
| 2023-01-05 | 11,553.00 | 11,606.00 | 11,553.00 | 11,606.00 | 9,549.90 | 4,982 |
| 2023-01-04 | 12,712.00 | 12,712.00 | 11,982.00 | 12,159.00 | 10,004.94 | 3,904 |
| 2023-01-03 | 12,707.00 | 12,707.00 | 12,342.00 | 12,707.00 | 10,455.85 | 300 |
| 2022-12-30 | 12,195.00 | 12,707.00 | 12,195.00 | 12,707.00 | 10,455.85 | 2,161 |
| 2022-12-29 | 11,840.00 | 12,670.00 | 11,840.00 | 12,044.00 | 9,910.31 | 3,989 |
| 2022-12-28 | 11,001.00 | 12,650.00 | 11,001.00 | 11,545.00 | 9,499.71 | 16,887 |
| 2022-12-27 | 10,399.00 | 11,000.00 | 10,399.00 | 11,000.00 | 9,051.26 | 3,150 |
| 2022-12-26 | 10,895.00 | 10,895.00 | 10,000.00 | 10,143.00 | 8,346.09 | 7,717 |
| 2022-12-23 | 10,898.00 | 10,898.00 | 10,898.00 | 10,898.00 | 8,967.33 | 1,097 |
| 2022-12-22 | 10,900.00 | 10,902.00 | 10,899.00 | 10,902.00 | 8,970.62 | 3,456 |
| 2022-12-21 | 11,165.00 | 11,165.00 | 10,901.00 | 11,090.00 | 9,125.32 | 4,221 |
| 2022-12-20 | 11,648.00 | 11,648.00 | 11,572.00 | 11,609.00 | 9,552.37 | 5,207 |
| 2022-12-19 | 11,700.00 | 11,700.00 | 11,648.00 | 11,648.00 | 9,584.46 | 3,533 |
| 2022-12-14 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 9,627.25 | 1,261 |
| 2022-12-13 | 11,820.00 | 12,000.00 | 11,820.00 | 12,000.00 | 9,874.10 | 636 |
| 2022-12-12 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 9,874.10 | 1,476 |
| 2022-12-07 | 12,110.00 | 12,110.00 | 12,000.00 | 12,101.00 | 9,957.21 | 7,056 |
| 2022-12-06 | 12,116.00 | 12,116.00 | 12,116.00 | 12,116.00 | 9,969.55 | 1,855 |
| 2022-12-05 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 9,931.70 | 36 |
| 2022-12-02 | 12,070.00 | 12,071.00 | 12,070.00 | 12,070.00 | 9,931.70 | 1,137 |
| 2022-12-01 | 12,020.00 | 12,020.00 | 12,020.00 | 12,020.00 | 9,890.56 | 2,217 |
| 2022-11-30 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 9,874.10 | 2,179 |
| 2022-11-29 | 12,271.00 | 12,271.00 | 12,271.00 | 12,271.00 | 10,097.09 | 18 |
| 2022-11-25 | 12,271.00 | 12,271.00 | 12,271.00 | 12,271.00 | 10,097.09 | 41 |
| 2022-11-24 | 11,900.00 | 12,271.00 | 11,900.00 | 12,271.00 | 10,097.09 | 615 |
| 2022-11-23 | 12,200.00 | 12,271.00 | 12,200.00 | 12,271.00 | 10,097.09 | 421 |
| 2022-11-22 | 12,300.00 | 12,300.00 | 12,200.00 | 12,271.00 | 10,097.09 | 1,671 |
| 2022-11-21 | 12,349.00 | 12,669.00 | 12,349.00 | 12,415.00 | 10,215.58 | 758 |
| 2022-11-18 | 13,109.00 | 13,109.00 | 13,109.00 | 13,109.00 | 10,786.64 | 59 |
| 2022-11-17 | 13,109.00 | 13,109.00 | 13,109.00 | 13,109.00 | 10,786.64 | 22 |
| 2022-11-16 | 13,109.00 | 13,109.00 | 12,718.00 | 13,109.00 | 10,786.64 | 241 |
| 2022-11-15 | 12,718.00 | 13,109.00 | 12,718.00 | 13,109.00 | 10,786.64 | 553 |
| 2022-11-11 | 13,111.00 | 13,111.00 | 13,109.00 | 13,109.00 | 10,786.64 | 720 |
| 2022-11-10 | 14,100.01 | 14,100.01 | 13,111.00 | 13,111.00 | 10,788.28 | 2,382 |
| 2022-11-09 | 14,199.01 | 14,199.01 | 14,194.01 | 14,194.01 | 11,679.42 | 84 |
| 2022-11-08 | 14,566.01 | 14,566.01 | 14,150.01 | 14,194.01 | 11,679.42 | 4,957 |
| 2022-11-07 | 14,651.01 | 14,651.01 | 14,598.01 | 14,598.01 | 12,011.85 | 385 |
| 2022-11-04 | 14,600.01 | 14,600.01 | 14,598.01 | 14,598.01 | 12,011.85 | 1,992 |
| 2022-11-03 | 15,394.01 | 15,543.01 | 13,900.01 | 14,473.01 | 11,908.99 | 8,598 |
| 2022-11-02 | 15,261.01 | 15,800.01 | 14,900.01 | 15,394.01 | 12,666.83 | 4,282 |
| 2022-10-28 | 14,894.01 | 15,000.01 | 14,000.01 | 14,869.01 | 12,234.84 | 6,883 |
| 2022-10-27 | 14,390.01 | 14,500.01 | 14,390.01 | 14,500.01 | 11,931.21 | 2,273 |
| 2022-10-26 | 14,107.01 | 14,107.01 | 14,107.01 | 14,107.01 | 11,607.83 | 25 |
| 2022-10-25 | 14,004.01 | 14,107.01 | 14,000.01 | 14,107.01 | 11,607.83 | 1,336 |
| 2022-10-24 | 13,989.01 | 13,989.01 | 13,989.01 | 13,989.01 | 11,510.74 | 1 |
| 2022-10-21 | 13,989.01 | 13,989.01 | 13,989.01 | 13,989.01 | 11,510.74 | 17 |
| 2022-10-20 | 13,981.01 | 14,005.01 | 13,981.01 | 13,989.01 | 11,510.74 | 2,086 |
| 2022-10-19 | 14,204.01 | 14,204.01 | 14,204.01 | 14,204.01 | 11,687.65 | 25 |
| 2022-10-18 | 14,204.01 | 14,204.01 | 14,204.01 | 14,204.01 | 11,687.65 | 2,371 |
| 2022-10-17 | 13,691.01 | 13,691.01 | 13,691.01 | 13,691.01 | 11,265.53 | 1,537 |
| 2022-10-14 | 13,691.01 | 13,691.01 | 13,691.01 | 13,691.01 | 11,265.53 | 1,416 |
| 2022-10-13 | 14,575.01 | 14,575.01 | 14,000.01 | 14,111.01 | 11,611.12 | 4,496 |
| 2022-10-11 | 14,584.01 | 14,584.01 | 14,575.01 | 14,575.01 | 11,992.92 | 690 |
| 2022-10-06 | 14,725.01 | 14,726.01 | 14,614.01 | 14,614.01 | 12,025.01 | 385 |
| 2022-10-05 | 14,283.01 | 14,725.01 | 14,283.01 | 14,614.01 | 12,025.01 | 10,718 |
| 2022-10-04 | 13,650.01 | 14,800.01 | 13,650.01 | 14,263.01 | 11,736.20 | 5,335 |
| 2022-10-03 | 12,875.00 | 13,285.01 | 12,875.00 | 13,091.01 | 10,771.82 | 4,454 |
| 2022-09-30 | 12,443.00 | 12,443.00 | 12,443.00 | 12,443.00 | 10,238.62 | 1,657 |
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.