Las Condes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	17,000.01	17,000.01	16,900.01	16,982.01	13,378.10	1,088
2022-02-21	17,000.01	17,180.01	17,000.01	17,180.01	13,534.08	268
2022-02-18	17,180.01	17,180.01	17,180.01	17,180.01	13,534.08	448
2022-02-17	17,180.01	17,180.01	17,180.01	17,180.01	13,534.08	1,245
2022-02-15	17,632.01	17,632.01	17,632.01	17,632.01	13,890.16	12
2022-02-14	17,593.01	17,650.01	17,593.01	17,632.01	13,890.16	720
2022-02-11	18,223.01	18,223.01	18,000.01	18,000.01	14,180.06	5,317
2022-02-10	18,700.01	18,700.01	18,700.01	18,700.01	14,731.51	551
2022-02-09	18,975.01	18,975.01	18,975.01	18,975.01	14,948.15	30
2022-02-08	19,099.01	19,099.01	18,975.01	18,975.01	14,948.15	45
2022-02-07	19,000.01	19,000.01	18,975.01	18,975.01	14,948.15	412
2022-02-04	19,689.01	19,689.01	19,689.01	19,689.01	15,510.62	18
2022-02-03	19,000.01	19,689.01	18,600.01	19,689.01	15,510.62	172
2022-01-25	20,046.01	20,497.01	19,370.01	19,689.01	15,510.62	2,515
2022-01-24	19,462.01	19,462.01	19,400.01	19,462.01	15,331.80	1,131
2022-01-21	19,183.01	19,400.01	19,183.01	19,183.01	15,112.01	8,248
2022-01-20	17,900.01	18,438.01	17,900.01	18,437.01	14,524.32	1,771
2022-01-19	17,850.01	17,856.01	17,850.01	17,856.01	14,066.62	261
2022-01-18	17,856.01	17,856.01	17,856.01	17,856.01	14,066.62	661
2022-01-17	17,946.01	17,946.01	17,946.01	17,946.01	14,137.52	31
2022-01-14	18,000.01	18,000.01	17,900.01	17,946.01	14,137.52	714
2022-01-13	18,233.01	18,272.01	18,233.01	18,272.01	14,394.34	57
2022-01-12	18,233.01	18,272.01	18,233.01	18,272.01	14,394.34	193
2022-01-10	18,272.01	18,272.01	18,272.01	18,272.01	14,394.34	35
2022-01-05	18,272.01	18,272.01	18,272.01	18,272.01	14,394.34	1,022
2022-01-04	18,130.01	18,210.01	18,130.01	18,134.01	14,285.62	1,885
2022-01-03	18,136.01	18,136.01	18,136.01	18,136.01	14,287.20	19
2021-12-30	18,009.01	18,211.01	18,009.01	18,136.01	14,287.20	627
2021-12-29	17,400.01	17,819.01	17,400.01	17,477.01	13,768.05	877
2021-12-28	17,044.01	17,349.01	17,044.01	17,139.01	13,501.78	587
2021-12-27	16,687.01	16,839.01	16,548.01	16,700.01	13,155.95	1,063
2021-12-24	17,185.01	17,188.01	17,185.01	17,188.01	13,540.38	72
2021-12-23	17,188.01	17,188.01	17,188.01	17,188.01	13,540.38	2,871
2021-12-21	17,226.01	17,400.01	17,226.01	17,255.01	13,593.16	454
2021-12-20	17,399.01	17,400.01	17,399.01	17,400.01	13,707.39	2,070
2021-12-17	17,681.01	18,000.01	17,681.01	17,961.01	14,149.34	1,017
2021-12-16	18,151.01	18,469.01	18,151.01	18,469.01	14,549.53	165
2021-12-15	18,100.01	18,469.01	18,100.01	18,469.01	14,549.53	132
2021-12-10	18,469.01	18,469.01	18,469.01	18,469.01	14,549.53	6
2021-12-09	18,399.01	18,469.01	18,399.01	18,469.01	14,549.53	138
2021-12-06	17,931.01	18,469.01	17,931.01	18,469.01	14,549.53	99
2021-12-03	18,469.01	18,469.01	18,469.01	18,469.01	14,549.53	1,034
2021-12-02	18,422.01	18,896.01	18,422.01	18,620.01	14,668.49	1,210
2021-12-01	18,950.01	18,950.01	18,422.01	18,434.01	14,521.96	545
2021-11-30	18,976.01	18,976.01	18,975.01	18,975.01	14,948.15	602
2021-11-29	19,109.01	19,682.01	19,109.01	19,544.01	15,396.39	490
2021-11-25	20,200.01	20,403.01	20,200.01	20,403.01	16,073.10	132
2021-11-24	20,636.01	20,636.01	20,398.01	20,403.01	16,073.10	4,971
2021-11-23	21,500.01	21,500.01	20,636.01	20,636.01	16,256.65	1,614
2021-11-22	19,500.01	21,500.01	19,500.01	20,516.01	16,162.12	2,870
2021-11-18	19,675.01	19,675.01	19,675.01	19,675.01	15,499.59	4
2021-11-16	19,675.01	19,675.01	19,675.01	19,675.01	15,499.59	30
2021-11-15	19,809.01	19,809.01	19,528.01	19,675.01	15,499.59	215
2021-11-12	19,825.01	19,825.01	19,528.01	19,675.01	15,499.59	1,868
2021-11-11	19,700.01	19,700.01	19,700.01	19,700.01	15,519.29	5
2021-11-09	19,700.01	19,700.01	19,700.01	19,700.01	15,519.29	1,072
2021-11-08	19,150.01	19,150.01	19,150.01	19,150.01	15,086.01	441
2021-11-05	18,882.01	18,882.01	18,882.01	18,882.01	14,874.88	2
2021-11-04	18,882.01	18,882.01	18,882.01	18,882.01	14,874.88	518
2021-11-03	18,695.01	18,882.01	18,695.01	18,882.01	14,874.88	5,561

← NewerPage 19 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.