Las Condes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 14,640.01 | 14,999.01 | 14,640.01 | 14,994.01 | 13,865.14 | 11,212 |
| 2025-07-10 | 14,947.01 | 14,969.01 | 14,800.01 | 14,969.01 | 13,842.02 | 3,773 |
| 2025-07-09 | 14,990.01 | 14,999.01 | 14,700.01 | 14,947.01 | 13,821.68 | 4,250 |
| 2025-07-08 | 14,800.01 | 14,800.01 | 14,580.01 | 14,636.01 | 13,534.09 | 1,717 |
| 2025-07-07 | 14,555.01 | 15,000.01 | 14,555.01 | 15,000.01 | 13,870.69 | 397 |
| 2025-07-04 | 14,943.01 | 15,000.01 | 14,943.01 | 15,000.01 | 13,870.69 | 1,329 |
| 2025-07-03 | 14,980.01 | 14,999.01 | 14,560.01 | 14,943.01 | 13,817.98 | 8,246 |
| 2025-07-02 | 14,980.01 | 15,000.01 | 14,800.01 | 14,994.01 | 13,865.14 | 12,808 |
| 2025-07-01 | 15,300.01 | 15,300.01 | 15,000.01 | 15,000.01 | 13,870.69 | 2,180 |
| 2025-06-30 | 14,750.01 | 15,000.01 | 14,750.01 | 15,000.01 | 13,870.69 | 448 |
| 2025-06-27 | 15,000.01 | 15,000.01 | 15,000.01 | 15,000.01 | 13,870.69 | 4,580 |
| 2025-06-26 | 14,850.01 | 15,000.01 | 14,850.01 | 14,997.01 | 13,867.91 | 6,068 |
| 2025-06-25 | 14,500.01 | 15,500.01 | 14,500.01 | 15,000.01 | 13,870.69 | 6,743 |
| 2025-06-24 | 14,500.01 | 14,979.01 | 14,500.01 | 14,934.01 | 13,650.67 | 4,781 |
| 2025-06-23 | 14,800.01 | 15,199.01 | 14,800.01 | 15,199.01 | 13,892.89 | 402 |
| 2025-06-19 | 15,250.01 | 15,270.01 | 15,000.01 | 15,199.01 | 13,892.89 | 3,178 |
| 2025-06-18 | 15,299.01 | 15,299.01 | 15,000.01 | 15,268.01 | 13,955.96 | 1,862 |
| 2025-06-17 | 15,100.01 | 15,300.01 | 15,000.01 | 15,299.01 | 13,984.30 | 7,149 |
| 2025-06-16 | 15,300.01 | 15,350.01 | 15,300.01 | 15,300.01 | 13,985.21 | 2,783 |
| 2025-06-13 | 15,257.01 | 15,400.01 | 15,000.01 | 15,337.01 | 14,019.03 | 9,348 |
| 2025-06-12 | 15,000.01 | 15,300.01 | 15,000.01 | 15,257.01 | 13,945.91 | 61,312 |
| 2025-06-11 | 15,300.01 | 15,400.01 | 14,900.01 | 15,120.01 | 13,820.68 | 15,600 |
| 2025-06-10 | 15,550.01 | 15,600.01 | 15,011.01 | 15,229.01 | 13,920.31 | 17,086 |
| 2025-06-09 | 16,000.01 | 16,000.01 | 15,705.01 | 15,750.01 | 14,396.54 | 32,471 |
| 2025-06-06 | 15,799.01 | 15,800.01 | 15,000.01 | 15,799.01 | 14,441.33 | 52,242 |
| 2025-06-05 | 15,500.01 | 15,980.01 | 15,500.01 | 15,710.01 | 14,359.98 | 153,082 |
| 2025-06-04 | 15,290.01 | 15,999.01 | 15,100.01 | 15,516.01 | 14,182.65 | 172,086 |
| 2025-06-03 | 14,500.01 | 15,200.01 | 14,500.01 | 15,082.01 | 13,785.95 | 20,870 |
| 2025-06-02 | 14,500.01 | 14,500.01 | 14,273.01 | 14,455.01 | 13,212.83 | 50,343 |
| 2025-05-30 | 14,400.01 | 14,500.01 | 14,190.01 | 14,273.01 | 13,046.47 | 11,607 |
| 2025-05-29 | 13,800.01 | 14,450.01 | 13,780.01 | 14,182.01 | 12,963.29 | 20,020 |
| 2025-05-28 | 13,605.01 | 13,900.01 | 13,600.01 | 13,600.01 | 12,431.30 | 26,207 |
| 2025-05-27 | 12,970.01 | 13,788.01 | 12,860.01 | 13,605.01 | 12,435.87 | 26,210 |
| 2025-05-26 | 12,710.01 | 12,980.01 | 12,710.01 | 12,854.01 | 11,749.41 | 4,057 |
| 2025-05-23 | 12,388.01 | 12,890.01 | 12,388.01 | 12,544.01 | 11,466.05 | 31,564 |
| 2025-05-22 | 12,200.01 | 12,200.01 | 12,038.01 | 12,038.01 | 11,003.53 | 661 |
| 2025-05-20 | 12,150.01 | 12,150.01 | 12,000.01 | 12,038.01 | 11,003.53 | 4,280 |
| 2025-05-19 | 12,800.01 | 12,800.01 | 12,500.01 | 12,686.01 | 11,595.84 | 6,159 |
| 2025-05-16 | 12,900.01 | 13,375.01 | 12,900.01 | 13,375.01 | 12,225.64 | 612 |
| 2025-05-15 | 13,500.01 | 13,500.01 | 13,100.01 | 13,375.01 | 12,225.64 | 19,275 |
| 2025-05-14 | 13,000.01 | 13,330.01 | 13,000.01 | 13,038.01 | 11,917.60 | 6,274 |
| 2025-05-13 | 12,300.01 | 13,000.01 | 12,300.01 | 12,823.01 | 11,721.07 | 4,456 |
| 2025-05-09 | 11,906.34 | 11,906.34 | 11,906.34 | 11,906.34 | 10,883.17 | 33 |
| 2025-05-08 | 12,995.00 | 13,100.01 | 12,995.00 | 13,100.01 | 10,883.17 | 1,608 |
| 2025-05-07 | 13,000.01 | 13,000.01 | 12,995.00 | 12,995.00 | 10,795.94 | 3,465 |
| 2025-05-06 | 12,999.00 | 13,000.01 | 12,999.00 | 13,000.01 | 10,800.09 | 492 |
| 2025-05-05 | 13,000.01 | 13,000.01 | 13,000.01 | 13,000.01 | 10,800.09 | 1,537 |
| 2025-05-02 | 13,450.01 | 13,500.01 | 12,500.00 | 12,500.00 | 10,384.71 | 2,971 |
| 2025-04-30 | 13,750.01 | 13,750.01 | 13,500.01 | 13,500.01 | 11,215.48 | 1,514 |
| 2025-04-29 | 13,000.01 | 13,650.01 | 13,000.01 | 13,353.01 | 11,093.36 | 804 |
| 2025-04-28 | 12,502.00 | 13,000.01 | 12,502.00 | 13,000.01 | 10,800.09 | 5,107 |
| 2025-04-25 | 12,502.00 | 12,502.00 | 12,502.00 | 12,502.00 | 10,386.37 | 1,414 |
| 2025-04-22 | 13,000.01 | 13,000.01 | 12,500.00 | 12,500.00 | 10,384.71 | 1,944 |
| 2025-04-21 | 13,200.01 | 13,200.01 | 13,149.01 | 13,149.01 | 10,923.88 | 176 |
| 2025-04-17 | 13,130.01 | 13,200.01 | 13,130.01 | 13,149.01 | 10,923.88 | 1,410 |
| 2025-04-16 | 13,000.01 | 13,050.00 | 13,000.01 | 13,000.01 | 10,800.09 | 2,472 |
| 2025-04-15 | 11,906.00 | 12,509.00 | 11,906.00 | 12,509.00 | 10,392.18 | 1,207 |
| 2025-04-11 | 11,788.00 | 11,788.00 | 11,788.00 | 11,788.00 | 9,793.19 | 96 |
| 2025-04-10 | 11,745.00 | 11,999.00 | 11,745.00 | 11,788.00 | 9,793.19 | 1,930 |
| 2025-04-09 | 11,689.00 | 11,697.00 | 11,689.00 | 11,696.00 | 9,716.76 | 4,232 |
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.