Las Condes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11,600.00	11,600.00	11,550.00	11,583.00	11,583.00	1,733
2026-07-21	11,500.00	11,550.00	11,500.00	11,550.00	11,550.00	6,404
2026-07-20	11,600.00	11,600.00	11,600.00	11,600.00	11,600.00	179
2026-07-17	11,500.00	11,500.00	11,500.00	11,500.00	11,500.00	365
2026-07-15	11,500.00	11,500.00	11,470.00	11,500.00	11,500.00	46,591
2026-07-14	11,420.00	11,420.00	11,420.00	11,420.00	11,420.00	1,193
2026-07-13	11,350.00	11,350.00	11,150.00	11,302.00	11,302.00	1,158
2026-07-10	11,430.00	11,430.00	11,384.00	11,384.00	11,384.00	2,028
2026-07-09	11,171.00	11,178.00	11,171.00	11,171.00	11,171.00	572
2026-07-08	11,201.00	11,201.00	11,150.00	11,171.00	11,171.00	5,022
2026-07-07	11,101.00	11,550.00	11,101.00	11,200.00	11,200.00	10,660
2026-07-06	11,480.00	11,480.00	11,060.00	11,079.00	11,079.00	20,197
2026-07-03	11,490.00	11,490.00	11,490.00	11,490.00	11,490.00	866
2026-07-02	11,500.00	11,799.00	11,500.00	11,600.00	11,600.00	2,265
2026-07-01	11,400.00	11,400.00	11,400.00	11,400.00	11,400.00	1,977
2026-06-26	11,500.00	11,500.00	11,250.00	11,400.00	11,400.00	5,642
2026-06-25	10,900.00	11,150.00	10,900.00	11,101.00	11,101.00	27,428
2026-06-24	10,760.00	10,900.00	10,700.00	10,900.00	10,900.00	6,068
2026-06-23	10,625.00	10,990.00	10,620.00	10,753.00	10,753.00	7,305
2026-06-22	10,900.00	10,998.00	10,900.00	10,997.00	10,997.00	1,643
2026-06-19	10,950.00	11,000.00	10,950.00	10,950.00	10,950.00	2,097
2026-06-18	11,000.00	11,000.00	10,999.00	11,000.00	11,000.00	806
2026-06-17	10,850.00	10,850.00	10,800.00	10,850.00	10,850.00	201,991
2026-06-16	10,950.01	10,950.01	10,796.01	10,796.01	10,764.86	1,227
2026-06-15	10,830.01	10,830.01	10,800.01	10,830.01	10,798.77	2,963
2026-06-12	10,832.01	10,941.01	10,832.01	10,941.01	10,909.45	703
2026-06-11	11,000.01	11,000.01	10,850.01	10,941.01	10,909.45	9,317
2026-06-10	10,150.01	10,900.01	10,150.01	10,850.01	10,818.71	31,009
2026-06-09	10,300.01	10,500.01	10,300.01	10,464.01	10,433.82	5,183
2026-06-08	10,800.01	10,908.01	10,011.01	10,156.01	10,126.71	26,054
2026-06-05	10,800.01	10,980.01	10,600.01	10,839.01	10,807.74	12,192
2026-06-04	11,000.01	11,000.01	10,650.01	10,841.01	10,809.73	5,913
2026-06-03	11,300.01	11,376.01	11,000.01	11,376.01	11,343.19	502
2026-06-02	11,400.01	11,400.01	11,376.01	11,376.01	11,343.19	1,068
2026-06-01	11,500.01	11,500.01	11,200.01	11,391.01	11,358.15	9,890
2026-05-29	11,000.01	11,300.01	11,000.01	11,193.01	11,160.72	7,198
2026-05-28	10,572.01	10,650.01	10,572.01	10,650.01	10,619.29	6,153
2026-05-27	10,600.01	10,800.01	10,500.01	10,572.01	10,541.51	5,465
2026-05-26	10,750.01	10,750.01	10,600.01	10,600.01	10,569.43	6,274
2026-05-25	10,900.01	11,000.01	10,600.01	10,703.01	10,672.13	4,469
2026-05-22	11,100.01	11,100.01	10,864.01	10,864.01	10,832.67	399
2026-05-20	10,800.01	11,200.01	10,800.01	10,864.01	10,832.67	8,260
2026-05-19	10,650.01	10,900.01	10,650.01	10,698.01	10,667.15	4,921
2026-05-18	10,900.01	10,900.01	10,700.01	10,735.01	10,704.04	972
2026-05-15	10,800.01	10,900.01	10,800.01	10,900.01	10,868.56	5,763
2026-05-14	10,888.01	10,900.01	10,800.01	10,800.01	10,768.85	6,447
2026-05-13	11,000.01	11,010.01	10,800.01	10,800.01	10,768.85	25,836
2026-05-12	11,000.01	11,220.01	11,000.01	11,108.01	11,075.96	22,729
2026-05-11	11,930.01	11,930.01	11,500.01	11,930.01	11,895.59	99
2026-05-08	11,930.01	11,998.01	11,930.01	11,930.01	11,895.59	462
2026-05-07	11,890.01	11,998.01	11,890.01	11,930.01	11,895.59	929
2026-05-06	12,000.01	12,000.01	11,701.01	11,890.01	11,855.71	14,621
2026-05-05	12,600.01	12,650.01	12,600.01	12,650.01	11,697.61	342
2026-05-04	12,600.01	12,650.01	12,600.01	12,650.01	11,697.61	171
2026-04-30	12,200.01	12,650.01	12,200.01	12,650.01	11,697.61	905
2026-04-29	12,210.01	12,210.01	12,200.01	12,200.01	11,281.49	7,688
2026-04-28	12,489.01	12,489.01	12,200.01	12,200.01	11,281.49	4,070
2026-04-27	12,499.01	12,499.01	12,200.01	12,205.01	11,286.12	10,804
2026-04-24	12,400.01	12,400.01	12,050.01	12,386.01	11,453.49	2,638
2026-04-23	12,200.01	12,500.01	12,000.01	12,309.01	11,382.29	9,646

← NewerPage 2 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.