Las Condes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-09 | 16,700.01 | 17,400.01 | 16,700.01 | 16,883.01 | 15,611.92 | 4,276 |
| 2025-10-08 | 16,100.01 | 16,800.01 | 16,100.01 | 16,700.01 | 15,442.70 | 8,316 |
| 2025-10-07 | 15,550.01 | 16,200.01 | 15,550.01 | 16,012.01 | 14,806.50 | 32,003 |
| 2025-10-06 | 15,440.01 | 15,450.01 | 15,440.01 | 15,449.01 | 14,285.88 | 2,460 |
| 2025-10-03 | 15,475.01 | 15,475.01 | 15,450.01 | 15,456.01 | 14,292.36 | 616 |
| 2025-10-02 | 15,640.01 | 15,640.01 | 15,450.01 | 15,480.01 | 14,314.55 | 2,446 |
| 2025-10-01 | 15,500.01 | 15,798.01 | 15,399.01 | 15,798.01 | 14,608.61 | 2,640 |
| 2025-09-30 | 16,001.01 | 16,050.01 | 15,700.01 | 15,997.01 | 14,792.62 | 8,791 |
| 2025-09-29 | 15,898.01 | 16,550.01 | 15,502.01 | 16,190.01 | 14,971.09 | 5,007 |
| 2025-09-26 | 15,051.01 | 15,700.01 | 14,700.01 | 15,279.01 | 14,128.68 | 9,081 |
| 2025-09-25 | 15,600.01 | 15,600.01 | 14,800.01 | 15,006.01 | 13,876.23 | 22,471 |
| 2025-09-24 | 16,230.01 | 16,230.01 | 15,840.01 | 16,024.01 | 14,817.59 | 8,535 |
| 2025-09-23 | 16,698.01 | 16,700.01 | 16,400.01 | 16,419.01 | 15,182.85 | 2,027 |
| 2025-09-22 | 16,950.01 | 17,000.01 | 16,200.01 | 16,628.01 | 15,376.12 | 7,504 |
| 2025-09-17 | 16,900.01 | 17,000.01 | 16,900.01 | 16,937.01 | 15,661.85 | 1,000 |
| 2025-09-16 | 16,910.01 | 16,910.01 | 16,900.01 | 16,902.01 | 15,629.49 | 4,524 |
| 2025-09-15 | 17,250.01 | 17,270.01 | 17,154.01 | 17,154.01 | 15,862.52 | 1,812 |
| 2025-09-12 | 16,886.01 | 17,600.01 | 16,886.01 | 17,499.01 | 16,181.54 | 2,459 |
| 2025-09-11 | 16,864.01 | 16,950.01 | 16,850.01 | 16,886.01 | 15,614.69 | 3,185 |
| 2025-09-10 | 17,010.01 | 17,600.01 | 16,800.01 | 16,864.01 | 15,594.35 | 6,602 |
| 2025-09-09 | 17,600.01 | 18,000.01 | 17,000.01 | 17,000.01 | 15,720.11 | 6,446 |
| 2025-09-08 | 18,125.01 | 18,125.01 | 17,500.01 | 17,556.01 | 16,234.25 | 4,136 |
| 2025-09-05 | 18,000.01 | 18,350.01 | 18,000.01 | 18,308.01 | 16,929.64 | 5,701 |
| 2025-09-04 | 18,350.01 | 18,700.01 | 18,311.01 | 18,517.01 | 17,122.90 | 3,324 |
| 2025-09-03 | 18,000.01 | 18,700.01 | 18,000.01 | 18,700.01 | 17,292.12 | 21,130 |
| 2025-09-02 | 18,957.01 | 18,957.01 | 18,925.01 | 18,943.01 | 17,516.83 | 4,423 |
| 2025-09-01 | 19,000.01 | 19,000.01 | 18,925.01 | 18,957.01 | 17,529.77 | 4,758 |
| 2025-08-29 | 19,000.01 | 19,000.01 | 18,930.01 | 18,975.01 | 17,546.42 | 2,330 |
| 2025-08-28 | 19,000.01 | 19,000.01 | 18,900.01 | 18,980.01 | 17,551.04 | 14,779 |
| 2025-08-27 | 18,900.01 | 19,000.01 | 18,700.01 | 18,979.01 | 17,550.12 | 8,732 |
| 2025-08-26 | 18,756.01 | 19,000.01 | 18,750.01 | 18,884.01 | 17,462.27 | 16,609 |
| 2025-08-25 | 19,000.01 | 19,000.01 | 18,700.01 | 18,756.01 | 17,343.91 | 3,199 |
| 2025-08-22 | 18,750.01 | 19,000.01 | 18,255.01 | 19,000.01 | 17,569.54 | 11,946 |
| 2025-08-21 | 19,000.01 | 19,388.01 | 18,750.01 | 18,975.01 | 17,546.42 | 23,440 |
| 2025-08-20 | 18,970.01 | 18,970.01 | 18,500.01 | 18,970.01 | 17,541.80 | 13,733 |
| 2025-08-19 | 18,500.01 | 18,500.01 | 18,000.01 | 18,500.01 | 17,107.18 | 18,649 |
| 2025-08-18 | 18,100.01 | 18,470.01 | 18,100.01 | 18,245.01 | 16,871.38 | 6,198 |
| 2025-08-14 | 17,296.01 | 17,998.01 | 17,290.01 | 17,799.01 | 16,458.96 | 9,867 |
| 2025-08-13 | 16,855.01 | 17,400.01 | 16,854.01 | 17,296.01 | 15,993.83 | 15,383 |
| 2025-08-12 | 16,700.01 | 16,900.01 | 16,700.01 | 16,854.01 | 15,585.10 | 6,012 |
| 2025-08-11 | 16,450.01 | 16,620.01 | 16,450.01 | 16,563.01 | 15,316.01 | 4,964 |
| 2025-08-08 | 16,541.01 | 16,600.01 | 16,200.01 | 16,318.01 | 15,089.46 | 5,411 |
| 2025-08-07 | 17,150.01 | 17,150.01 | 16,401.01 | 16,541.01 | 15,295.67 | 6,477 |
| 2025-08-06 | 17,388.01 | 17,388.01 | 16,750.01 | 17,143.01 | 15,852.35 | 11,205 |
| 2025-08-05 | 17,599.01 | 17,599.01 | 16,901.01 | 17,389.01 | 16,079.82 | 77,918 |
| 2025-08-04 | 17,500.01 | 17,770.01 | 17,300.01 | 17,530.01 | 16,210.21 | 9,219 |
| 2025-08-01 | 16,720.01 | 17,500.01 | 16,720.01 | 17,137.01 | 15,846.80 | 24,882 |
| 2025-07-31 | 16,400.01 | 17,000.01 | 16,400.01 | 16,740.01 | 15,479.69 | 32,355 |
| 2025-07-30 | 15,250.01 | 16,200.01 | 15,200.01 | 16,114.01 | 14,900.82 | 44,345 |
| 2025-07-29 | 15,400.01 | 15,400.01 | 15,100.01 | 15,250.01 | 14,101.86 | 1,749 |
| 2025-07-28 | 15,400.01 | 15,650.01 | 14,700.01 | 15,450.01 | 14,286.81 | 28,389 |
| 2025-07-25 | 14,796.01 | 15,200.01 | 14,750.01 | 15,066.01 | 13,931.72 | 12,011 |
| 2025-07-24 | 14,500.01 | 14,900.01 | 14,500.01 | 14,796.01 | 13,682.05 | 2,699 |
| 2025-07-23 | 14,850.01 | 14,850.01 | 14,751.01 | 14,755.01 | 13,644.13 | 849 |
| 2025-07-22 | 14,815.01 | 14,895.01 | 14,727.01 | 14,895.01 | 13,773.59 | 2,552 |
| 2025-07-21 | 14,350.01 | 14,987.01 | 14,350.01 | 14,815.01 | 13,699.61 | 1,395 |
| 2025-07-18 | 14,700.01 | 14,700.01 | 14,300.01 | 14,519.01 | 13,425.90 | 7,786 |
| 2025-07-17 | 14,929.01 | 14,929.01 | 14,555.01 | 14,700.01 | 13,593.27 | 2,825 |
| 2025-07-15 | 14,999.01 | 14,999.01 | 14,899.01 | 14,929.01 | 13,805.03 | 8,337 |
| 2025-07-14 | 14,950.01 | 15,000.01 | 14,700.01 | 14,871.01 | 13,751.40 | 3,020 |
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.