Las Condes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 11,689.00 | 11,697.00 | 11,689.00 | 11,696.00 | 9,716.76 | 4,232 |
| 2025-04-08 | 11,699.00 | 11,799.00 | 11,597.00 | 11,679.00 | 9,702.64 | 6,723 |
| 2025-04-07 | 12,065.00 | 12,065.00 | 11,500.00 | 11,675.00 | 9,699.32 | 1,618 |
| 2025-04-04 | 12,065.00 | 12,065.00 | 12,065.00 | 12,065.00 | 10,023.32 | 46 |
| 2025-04-03 | 12,000.00 | 12,200.00 | 12,000.00 | 12,065.00 | 10,023.32 | 1,714 |
| 2025-04-02 | 12,269.00 | 12,269.00 | 12,269.00 | 12,269.00 | 10,192.80 | 243 |
| 2025-04-01 | 12,298.00 | 12,298.00 | 12,105.00 | 12,269.00 | 10,192.80 | 2,984 |
| 2025-03-31 | 12,296.00 | 12,299.00 | 12,296.00 | 12,299.00 | 10,217.72 | 2,013 |
| 2025-03-28 | 12,250.00 | 12,300.00 | 12,250.00 | 12,296.00 | 10,215.23 | 4,858 |
| 2025-03-27 | 12,624.00 | 12,624.00 | 12,624.00 | 12,624.00 | 10,487.72 | 2 |
| 2025-03-25 | 12,698.00 | 12,700.00 | 12,573.00 | 12,624.00 | 10,487.72 | 3,662 |
| 2025-03-24 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 10,550.86 | 3,959 |
| 2025-03-21 | 12,750.00 | 12,750.00 | 12,700.00 | 12,700.00 | 10,550.86 | 729 |
| 2025-03-20 | 12,700.00 | 12,702.00 | 12,700.00 | 12,700.00 | 10,550.86 | 268 |
| 2025-03-19 | 13,000.01 | 13,000.01 | 12,700.00 | 12,700.00 | 10,550.86 | 2,175 |
| 2025-03-18 | 13,000.01 | 13,450.01 | 12,999.00 | 13,011.00 | 10,809.23 | 8,247 |
| 2025-03-17 | 13,007.01 | 13,007.01 | 13,007.01 | 13,007.01 | 10,805.91 | 46 |
| 2025-03-14 | 12,999.00 | 13,050.00 | 12,999.00 | 13,007.01 | 10,805.91 | 3,709 |
| 2025-03-13 | 12,800.00 | 13,100.01 | 12,800.00 | 12,999.00 | 10,799.26 | 3,195 |
| 2025-03-12 | 12,550.00 | 13,000.01 | 12,550.00 | 12,807.00 | 10,639.75 | 21,213 |
| 2025-03-11 | 12,000.00 | 12,600.00 | 12,000.00 | 12,100.00 | 10,052.40 | 6,428 |
| 2025-03-10 | 12,000.00 | 12,800.00 | 12,000.00 | 12,800.00 | 10,633.94 | 286 |
| 2025-03-07 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 10,633.94 | 211 |
| 2025-03-06 | 12,750.00 | 12,800.00 | 12,750.00 | 12,800.00 | 10,633.94 | 156 |
| 2025-03-05 | 12,650.00 | 12,800.00 | 12,650.00 | 12,800.00 | 10,633.94 | 296 |
| 2025-03-04 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 10,633.94 | 1,500 |
| 2025-03-03 | 12,850.00 | 12,850.00 | 12,800.00 | 12,800.00 | 10,633.94 | 406 |
| 2025-02-28 | 12,800.00 | 13,000.01 | 12,800.00 | 12,800.00 | 10,633.94 | 5,484 |
| 2025-02-27 | 12,800.00 | 13,000.01 | 12,799.00 | 12,800.00 | 10,633.94 | 2,773 |
| 2025-02-26 | 13,200.01 | 13,700.01 | 12,800.00 | 12,800.00 | 10,633.94 | 3,415 |
| 2025-02-25 | 13,750.01 | 13,750.01 | 13,500.01 | 13,517.01 | 11,229.61 | 1,134 |
| 2025-02-24 | 13,840.01 | 13,840.01 | 13,750.01 | 13,799.01 | 11,463.89 | 13,591 |
| 2025-02-21 | 13,700.01 | 13,807.01 | 13,700.01 | 13,807.01 | 11,470.53 | 1,162 |
| 2025-02-20 | 14,000.01 | 14,000.01 | 13,700.01 | 13,991.01 | 11,623.39 | 6,851 |
| 2025-02-19 | 13,994.01 | 14,001.01 | 13,994.01 | 14,000.01 | 11,630.87 | 11,271 |
| 2025-02-18 | 14,600.01 | 14,650.01 | 13,999.01 | 13,999.01 | 11,630.04 | 2,905 |
| 2025-02-17 | 14,000.01 | 14,600.01 | 14,000.01 | 14,447.01 | 12,002.23 | 7,273 |
| 2025-02-14 | 14,000.01 | 14,050.01 | 13,850.01 | 13,945.01 | 11,585.18 | 9,741 |
| 2025-02-13 | 13,200.01 | 14,000.01 | 13,200.01 | 13,467.01 | 11,188.07 | 1,814 |
| 2025-02-12 | 13,780.01 | 13,780.01 | 13,200.01 | 13,462.01 | 11,183.91 | 12,094 |
| 2025-02-11 | 14,500.01 | 14,500.01 | 13,200.01 | 14,110.01 | 11,722.26 | 5,182 |
| 2025-02-10 | 14,800.01 | 15,251.01 | 13,149.01 | 14,250.01 | 11,838.57 | 57,374 |
| 2025-02-07 | 15,014.01 | 15,500.01 | 15,014.01 | 15,385.01 | 12,781.50 | 18,398 |
| 2025-02-06 | 14,050.01 | 15,500.01 | 14,000.01 | 15,014.01 | 12,473.28 | 39,465 |
| 2025-02-05 | 13,750.01 | 14,651.01 | 13,750.01 | 14,000.01 | 11,630.87 | 57,772 |
| 2025-02-04 | 12,940.01 | 13,798.01 | 12,940.01 | 13,784.01 | 11,451.42 | 8,425 |
| 2025-02-03 | 12,550.00 | 12,951.01 | 12,550.00 | 12,936.00 | 10,746.93 | 8,509 |
| 2025-01-31 | 12,300.00 | 12,550.00 | 12,300.00 | 12,509.00 | 10,392.18 | 2,553 |
| 2025-01-30 | 12,500.00 | 12,649.00 | 12,200.00 | 12,232.00 | 10,162.06 | 10,218 |
| 2025-01-29 | 12,090.00 | 12,500.00 | 12,000.00 | 12,377.00 | 10,282.52 | 25,073 |
| 2025-01-28 | 10,651.00 | 12,090.00 | 10,651.00 | 12,039.00 | 10,001.72 | 19,632 |
| 2025-01-27 | 10,384.00 | 10,645.00 | 10,384.00 | 10,558.00 | 8,771.34 | 3,743 |
| 2025-01-24 | 10,380.00 | 10,384.00 | 10,380.00 | 10,384.00 | 8,626.78 | 1,855 |
| 2025-01-23 | 10,250.00 | 10,400.00 | 10,000.00 | 10,395.00 | 8,635.92 | 2,643 |
| 2025-01-22 | 9,850.00 | 10,300.00 | 9,850.00 | 10,269.00 | 8,531.24 | 4,196 |
| 2025-01-21 | 10,050.00 | 10,050.00 | 9,400.00 | 9,810.70 | 8,150.50 | 22,508 |
| 2025-01-20 | 10,650.00 | 10,650.00 | 10,000.00 | 10,016.00 | 8,321.06 | 31,300 |
| 2025-01-17 | 10,750.00 | 10,901.00 | 10,500.00 | 10,648.00 | 8,846.11 | 10,371 |
| 2025-01-16 | 11,200.00 | 11,200.00 | 10,500.00 | 10,541.00 | 8,757.22 | 19,853 |
| 2025-01-15 | 12,000.00 | 12,000.00 | 11,001.00 | 11,331.00 | 9,413.53 | 9,153 |
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.