Las Condes historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-09	14,696.01	14,869.01	14,500.01	14,544.01	13,449.02	36,034
2026-01-08	15,000.01	15,000.01	14,500.01	14,696.01	13,589.57	30,770
2026-01-07	15,997.01	15,997.01	14,994.01	15,098.01	13,961.31	23,183
2026-01-06	16,300.01	16,500.01	16,150.01	16,336.01	15,106.10	8,057
2026-01-05	16,260.01	16,448.01	16,260.01	16,342.01	15,111.65	723
2026-01-02	15,900.01	16,005.01	15,900.01	16,005.01	14,800.02	1,235
2025-12-30	16,649.01	16,649.01	15,999.01	16,000.01	14,795.40	4,034
2025-12-29	16,300.01	16,300.01	16,100.01	16,187.01	14,968.32	2,774
2025-12-26	16,100.01	16,788.01	16,100.01	16,788.01	15,524.07	385
2025-12-24	16,500.01	16,794.01	16,500.01	16,788.01	15,524.07	1,465
2025-12-23	16,800.01	16,838.01	16,450.01	16,500.01	15,257.76	6,065
2025-12-22	16,551.01	16,551.01	16,500.01	16,530.01	15,285.50	2,999
2025-12-19	16,843.01	16,843.01	16,499.01	16,500.01	15,257.76	3,854
2025-12-18	16,997.01	16,997.01	16,552.01	16,567.01	15,319.71	4,067
2025-12-17	16,897.01	16,998.01	16,700.01	16,998.01	15,718.26	6,483
2025-12-16	16,700.01	16,897.01	16,700.01	16,897.01	15,624.87	121
2025-12-15	17,000.01	17,000.01	16,696.01	16,897.01	15,624.87	5,174
2025-12-12	16,900.01	16,996.01	16,760.01	16,760.01	15,498.18	1,865
2025-12-11	16,970.01	16,970.01	16,750.01	16,820.01	15,553.66	1,531
2025-12-10	16,979.01	16,979.01	16,121.01	16,698.01	15,440.85	11,002
2025-12-09	16,500.01	16,900.01	16,400.01	16,522.01	15,278.10	3,405
2025-12-05	16,501.01	16,501.01	16,500.01	16,500.01	15,257.76	7,152
2025-12-04	17,100.01	17,100.01	16,650.01	16,833.01	15,565.68	2,670
2025-12-03	17,000.01	17,200.01	16,550.01	17,093.01	15,806.11	26,193
2025-12-02	17,100.01	17,100.01	16,500.01	17,031.01	15,748.78	2,957
2025-12-01	17,300.01	17,473.01	17,200.01	17,200.01	15,905.05	1,782
2025-11-28	17,450.01	17,450.01	17,100.01	17,177.01	15,883.79	2,648
2025-11-27	17,500.01	17,675.01	17,499.01	17,532.01	16,212.06	7,857
2025-11-26	17,500.01	17,650.01	17,500.01	17,513.01	16,194.49	4,367
2025-11-25	17,450.01	17,896.01	17,010.01	17,497.01	16,179.69	6,338
2025-11-24	17,000.01	17,450.01	17,000.01	17,450.01	16,136.23	7,357
2025-11-21	17,500.01	17,500.01	17,400.01	17,500.01	16,182.47	379
2025-11-19	18,240.01	18,240.01	17,500.01	17,500.01	16,182.47	1,782
2025-11-18	17,500.01	17,500.01	17,110.01	17,489.01	16,172.30	2,683
2025-11-17	18,000.01	18,000.01	17,982.01	17,982.01	16,628.18	5,597
2025-11-14	17,400.01	17,400.01	17,400.01	17,400.01	16,090.00	958
2025-11-13	17,140.01	17,799.01	17,140.01	17,764.01	16,426.59	8,118
2025-11-12	17,700.01	17,990.01	17,050.01	17,140.01	15,849.57	6,653
2025-11-11	17,800.01	18,000.01	17,605.01	17,626.01	16,298.98	11,714
2025-11-10	18,000.01	18,000.01	17,950.01	17,999.01	16,643.90	4,112
2025-11-07	17,800.01	18,350.01	17,622.01	18,000.01	16,644.82	18,087
2025-11-06	16,965.01	18,000.01	16,965.01	17,801.01	16,460.81	8,857
2025-11-05	17,000.01	17,500.01	17,000.01	17,136.01	15,845.87	4,120
2025-11-04	17,100.01	17,100.01	17,000.01	17,050.01	15,766.35	6,719
2025-11-03	17,000.01	17,200.01	17,000.01	17,200.01	15,905.05	2,193
2025-10-30	17,352.01	17,352.01	17,000.01	17,000.01	15,720.11	2,180
2025-10-29	17,400.01	17,400.01	16,950.01	17,351.01	16,044.69	1,841
2025-10-28	17,400.01	17,400.01	17,350.01	17,400.01	16,090.00	7,928
2025-10-27	17,100.01	17,600.01	17,100.01	17,335.01	16,029.89	2,433
2025-10-24	17,001.01	17,001.01	16,800.01	17,000.01	15,720.11	417
2025-10-23	17,000.01	17,001.01	16,800.01	17,000.01	15,720.11	4,572
2025-10-22	16,600.01	16,600.01	16,500.01	16,500.01	15,257.76	125
2025-10-21	16,450.01	16,500.01	16,450.01	16,500.01	15,257.76	2,548
2025-10-20	16,800.01	16,800.01	16,600.01	16,600.01	15,350.23	1,328
2025-10-17	17,000.01	17,000.01	16,800.01	16,800.01	15,535.17	1,190
2025-10-16	17,000.01	17,000.01	16,854.01	16,925.01	15,650.76	3,057
2025-10-15	16,900.01	17,001.01	16,060.01	16,854.01	15,585.10	2,983
2025-10-14	17,000.01	17,000.01	16,883.01	16,902.01	15,629.49	557
2025-10-13	17,150.01	17,150.01	16,883.01	16,905.01	15,632.26	4,404
2025-10-10	17,600.01	17,600.01	17,000.01	17,000.01	15,720.11	2,423

← NewerPage 4 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.