Las Condes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12,620.01	12,735.01	12,000.01	12,283.01	11,358.24	9,781
2026-04-21	12,450.01	13,190.01	12,101.01	12,620.01	11,669.87	8,066
2026-04-20	13,200.01	13,200.01	12,000.01	12,448.01	11,510.82	3,697
2026-04-17	13,200.01	13,200.01	13,200.01	13,200.01	12,206.20	1,097
2026-04-16	13,200.01	13,200.01	12,000.01	13,200.01	12,206.20	19
2026-03-31	13,300.01	13,300.01	13,200.01	13,200.01	12,206.20	433
2026-03-30	13,000.01	13,200.01	13,000.01	13,200.01	12,206.20	8,264
2026-03-27	13,362.01	13,362.01	13,362.01	13,362.01	12,356.01	25
2026-03-26	13,350.01	13,362.01	13,350.01	13,362.01	12,356.01	6,756
2026-03-24	13,000.01	13,300.01	13,000.01	13,300.01	12,298.68	4,362
2026-03-23	13,001.01	13,001.01	13,000.01	13,000.01	12,021.26	2,300
2026-03-19	13,250.01	13,650.01	13,250.01	13,650.01	12,622.32	283
2026-03-18	13,800.01	13,800.01	13,650.01	13,650.01	12,622.32	321
2026-03-17	14,000.01	14,000.01	13,650.01	13,650.01	12,622.32	2,752
2026-03-16	13,250.01	14,200.01	13,250.01	13,741.01	12,706.47	6,335
2026-03-13	14,000.01	14,443.01	14,000.01	14,443.01	13,355.62	108
2026-03-12	14,500.01	14,500.01	14,050.01	14,443.01	13,355.62	869
2026-03-11	14,210.01	14,210.01	14,210.01	14,210.01	13,140.16	2,647
2026-03-10	14,180.01	14,790.01	14,180.01	14,790.01	13,676.50	2,813
2026-03-09	14,710.01	14,710.01	14,200.01	14,200.01	13,130.92	6,876
2026-03-06	13,900.01	14,500.01	13,900.01	14,200.01	13,130.92	3,386
2026-03-05	13,900.01	14,000.01	13,900.01	14,000.01	12,945.97	2,355
2026-03-04	14,190.01	14,190.01	13,950.01	14,000.01	12,945.97	2,288
2026-03-03	13,990.01	14,049.01	13,990.01	14,049.01	12,991.29	131
2026-03-02	14,200.01	14,200.01	14,000.01	14,049.01	12,991.29	745
2026-02-27	14,500.01	14,786.01	14,500.01	14,564.01	13,467.51	2,298
2026-02-26	14,500.01	14,500.01	14,500.01	14,500.01	13,408.33	2,687
2026-02-25	14,800.01	14,835.01	14,500.01	14,500.01	13,408.33	1,425
2026-02-24	14,000.01	14,300.01	14,000.01	14,271.01	13,196.57	11,719
2026-02-23	13,846.01	14,100.01	13,400.01	14,000.01	12,945.97	27,364
2026-02-20	14,000.01	14,000.01	13,900.01	13,953.01	12,902.51	407
2026-02-19	13,200.01	14,000.01	13,200.01	13,953.01	12,902.51	1,167
2026-02-18	13,466.01	13,602.01	13,466.01	13,602.01	12,577.94	170
2026-02-17	13,498.01	13,796.01	13,498.01	13,602.01	12,577.94	1,833
2026-02-16	13,488.01	13,488.01	13,100.01	13,100.01	12,113.73	353
2026-02-13	13,300.01	13,300.01	13,100.01	13,100.01	12,113.73	224
2026-02-12	13,100.01	13,110.01	13,100.01	13,100.01	12,113.73	7,003
2026-02-11	13,200.01	13,200.01	13,001.01	13,092.01	12,106.34	5,605
2026-02-10	13,499.01	13,499.01	13,200.01	13,296.01	12,294.98	754
2026-02-09	13,500.01	13,500.01	13,100.01	13,100.01	12,113.73	1,688
2026-02-06	13,700.01	13,776.01	13,700.01	13,776.01	12,738.84	172
2026-02-05	13,800.01	13,800.01	13,700.01	13,776.01	12,738.84	2,209
2026-02-04	13,600.01	14,000.01	13,600.01	13,990.01	12,936.73	2,000
2026-02-03	13,840.01	14,000.01	13,800.01	13,966.01	12,914.53	7,332
2026-02-02	13,300.01	13,840.01	13,300.01	13,543.01	12,523.38	2,903
2026-01-30	13,000.01	13,300.01	13,000.01	13,195.01	12,201.58	9,055
2026-01-29	12,800.01	13,845.01	12,800.01	13,301.01	12,299.60	10,941
2026-01-28	13,500.01	13,500.01	13,101.01	13,259.01	12,260.76	11,115
2026-01-27	13,896.01	13,896.01	13,520.01	13,716.01	12,683.36	927
2026-01-26	14,000.01	14,000.01	13,300.01	13,898.01	12,851.65	16,990
2026-01-23	14,253.01	14,275.01	13,876.01	13,949.01	12,898.81	5,769
2026-01-22	14,300.01	14,300.01	14,250.01	14,253.01	13,179.93	14,677
2026-01-21	14,350.01	14,798.01	14,262.01	14,418.01	13,332.50	7,161
2026-01-20	14,400.01	14,500.01	14,390.01	14,406.01	13,321.41	4,967
2026-01-19	14,500.01	14,670.01	14,400.01	14,400.01	13,315.86	6,923
2026-01-16	14,720.01	14,720.01	14,450.01	14,450.01	13,362.09	18,833
2026-01-15	14,844.01	14,844.01	14,600.01	14,724.01	13,615.47	3,106
2026-01-14	14,594.01	14,989.01	14,594.01	14,843.01	13,725.51	29,986
2026-01-13	14,607.01	14,755.01	14,001.01	14,593.01	13,494.33	13,335
2026-01-12	14,550.01	15,250.01	14,550.01	14,755.01	13,644.13	4,479

← NewerPage 3 of 20 · 1,150 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.