Las Condes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 12,176.00 | 12,500.00 | 12,176.00 | 12,207.00 | 10,044.43 | 8,423 |
| 2022-09-22 | 12,504.00 | 12,599.00 | 12,504.00 | 12,543.00 | 10,320.91 | 2,470 |
| 2022-09-21 | 12,633.00 | 12,633.00 | 12,633.00 | 12,633.00 | 10,394.96 | 108 |
| 2022-09-14 | 12,629.00 | 12,633.00 | 12,629.00 | 12,633.00 | 10,394.96 | 2,116 |
| 2022-09-13 | 13,010.01 | 13,010.01 | 12,726.00 | 12,735.00 | 10,478.89 | 1,236 |
| 2022-09-09 | 13,594.01 | 13,594.01 | 13,500.01 | 13,594.01 | 11,185.71 | 241 |
| 2022-09-08 | 13,600.01 | 13,600.01 | 13,593.01 | 13,594.01 | 11,185.71 | 1,295 |
| 2022-09-07 | 14,086.01 | 14,086.01 | 13,692.01 | 13,967.01 | 11,492.63 | 1,045 |
| 2022-09-06 | 14,782.01 | 14,782.01 | 14,564.01 | 14,564.01 | 11,983.87 | 187 |
| 2022-09-05 | 15,100.01 | 15,500.01 | 14,558.01 | 14,564.01 | 11,983.87 | 2,711 |
| 2022-09-02 | 13,900.01 | 14,683.01 | 13,866.01 | 14,558.01 | 11,978.93 | 2,666 |
| 2022-09-01 | 13,984.01 | 13,984.01 | 13,984.01 | 13,984.01 | 11,506.62 | 2,202 |
| 2022-08-31 | 12,350.00 | 13,319.01 | 12,350.00 | 13,319.01 | 10,959.43 | 2,517 |
| 2022-08-30 | 11,215.00 | 12,250.00 | 11,215.00 | 11,613.00 | 9,555.66 | 7,675 |
| 2022-08-26 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 8,722.13 | 17 |
| 2022-08-25 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 8,722.13 | 1,204 |
| 2022-08-24 | 10,300.00 | 11,000.00 | 9,904.20 | 10,340.00 | 8,508.19 | 14,405 |
| 2022-08-23 | 10,800.00 | 10,800.00 | 10,280.00 | 10,529.00 | 8,663.70 | 3,009 |
| 2022-08-19 | 11,000.00 | 11,000.00 | 10,850.00 | 11,000.00 | 9,051.26 | 583 |
| 2022-08-18 | 11,031.00 | 11,035.00 | 11,000.00 | 11,000.00 | 9,051.26 | 3,640 |
| 2022-08-17 | 11,032.00 | 11,490.00 | 11,032.00 | 11,490.00 | 9,454.45 | 306 |
| 2022-08-16 | 11,350.00 | 11,490.00 | 11,350.00 | 11,490.00 | 9,454.45 | 385 |
| 2022-08-12 | 11,500.00 | 11,500.00 | 11,400.00 | 11,490.00 | 9,454.45 | 1,373 |
| 2022-08-11 | 11,709.00 | 11,709.00 | 11,709.00 | 11,709.00 | 9,634.66 | 23 |
| 2022-08-09 | 11,709.00 | 11,709.00 | 11,709.00 | 11,709.00 | 9,634.66 | 60 |
| 2022-08-08 | 11,753.00 | 11,753.00 | 11,709.00 | 11,709.00 | 9,634.66 | 142 |
| 2022-08-05 | 11,795.00 | 11,795.00 | 11,700.00 | 11,709.00 | 9,634.66 | 1,470 |
| 2022-08-04 | 11,845.00 | 11,850.00 | 11,845.00 | 11,846.00 | 9,747.39 | 3,970 |
| 2022-08-03 | 12,047.00 | 12,047.00 | 12,039.00 | 12,039.00 | 9,906.19 | 756 |
| 2022-08-02 | 12,491.00 | 12,491.00 | 12,491.00 | 12,491.00 | 10,278.12 | 12 |
| 2022-08-01 | 12,214.00 | 12,491.00 | 12,214.00 | 12,491.00 | 10,278.12 | 72 |
| 2022-07-29 | 12,400.00 | 12,491.00 | 12,400.00 | 12,491.00 | 10,278.12 | 120 |
| 2022-07-26 | 12,491.00 | 12,491.00 | 12,491.00 | 12,491.00 | 10,278.12 | 10 |
| 2022-07-25 | 12,500.00 | 12,500.00 | 12,410.00 | 12,491.00 | 10,278.12 | 5,276 |
| 2022-07-21 | 12,669.00 | 12,669.00 | 12,500.00 | 12,500.00 | 10,285.52 | 282 |
| 2022-07-19 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 10,285.52 | 3,075 |
| 2022-07-18 | 12,696.00 | 12,696.00 | 12,500.00 | 12,637.00 | 10,398.25 | 733 |
| 2022-07-15 | 12,700.00 | 12,700.00 | 12,675.00 | 12,697.00 | 10,447.62 | 1,477 |
| 2022-07-14 | 13,110.01 | 13,110.01 | 12,697.00 | 12,700.00 | 10,450.09 | 2,046 |
| 2022-07-13 | 13,189.01 | 13,189.01 | 13,189.01 | 13,189.01 | 10,852.46 | 10 |
| 2022-07-12 | 13,189.01 | 13,189.01 | 13,189.01 | 13,189.01 | 10,852.46 | 23 |
| 2022-07-11 | 13,189.01 | 13,189.01 | 13,189.01 | 13,189.01 | 10,852.46 | 12 |
| 2022-07-07 | 13,189.01 | 13,189.01 | 13,189.01 | 13,189.01 | 10,852.46 | 60 |
| 2022-07-06 | 13,180.01 | 13,189.01 | 13,180.01 | 13,189.01 | 10,852.46 | 90 |
| 2022-07-05 | 13,180.01 | 13,189.01 | 13,180.01 | 13,189.01 | 10,852.46 | 602 |
| 2022-07-01 | 13,426.01 | 13,426.01 | 13,034.01 | 13,189.01 | 10,852.46 | 7,456 |
| 2022-06-30 | 13,829.01 | 13,847.01 | 13,829.01 | 13,847.01 | 11,393.89 | 238 |
| 2022-06-28 | 13,800.01 | 13,847.01 | 13,800.01 | 13,847.01 | 11,393.89 | 253 |
| 2022-06-20 | 13,836.01 | 13,848.01 | 13,836.01 | 13,847.01 | 11,393.89 | 692 |
| 2022-06-17 | 13,836.01 | 13,836.01 | 13,810.01 | 13,831.01 | 11,380.73 | 3,297 |
| 2022-06-16 | 14,299.01 | 14,299.01 | 13,836.01 | 13,854.01 | 11,399.65 | 2,891 |
| 2022-06-15 | 14,350.01 | 14,449.01 | 14,350.01 | 14,449.01 | 11,889.24 | 167 |
| 2022-06-14 | 14,449.01 | 14,449.01 | 14,449.01 | 14,449.01 | 11,889.24 | 1,514 |
| 2022-06-13 | 14,884.01 | 14,884.01 | 14,882.01 | 14,882.01 | 12,245.53 | 3,633 |
| 2022-06-09 | 14,950.01 | 14,951.01 | 14,950.01 | 14,951.01 | 12,302.31 | 188 |
| 2022-06-08 | 14,952.01 | 14,952.01 | 14,950.01 | 14,951.01 | 12,302.31 | 2,746 |
| 2022-06-07 | 15,437.01 | 15,437.01 | 15,437.01 | 15,437.01 | 12,702.21 | 71 |
| 2022-06-06 | 15,465.01 | 15,469.01 | 15,120.01 | 15,437.01 | 12,702.21 | 1,418 |
| 2022-06-02 | 16,250.01 | 16,250.01 | 16,250.01 | 16,250.01 | 13,371.18 | 10 |
| 2022-05-31 | 16,250.01 | 16,250.01 | 16,250.01 | 16,250.01 | 13,371.18 | 48 |
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.