Las Condes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 12,100.00 | 12,100.00 | 12,000.00 | 12,042.00 | 10,004.21 | 3,973 |
| 2025-01-13 | 12,700.00 | 12,700.00 | 11,300.00 | 11,985.00 | 9,956.86 | 44,339 |
| 2025-01-10 | 12,380.00 | 12,860.01 | 12,380.00 | 12,771.00 | 10,609.85 | 20,865 |
| 2025-01-09 | 12,480.00 | 12,480.00 | 12,000.00 | 12,000.00 | 9,969.32 | 12,860 |
| 2025-01-08 | 12,489.00 | 12,489.00 | 12,488.00 | 12,489.00 | 10,375.57 | 796 |
| 2025-01-07 | 12,788.00 | 12,900.00 | 12,494.00 | 12,494.00 | 10,379.72 | 3,361 |
| 2025-01-06 | 12,000.00 | 12,600.00 | 12,000.00 | 12,513.00 | 10,395.51 | 34,582 |
| 2025-01-03 | 11,400.00 | 11,900.00 | 11,400.00 | 11,704.00 | 9,723.41 | 4,514 |
| 2025-01-02 | 11,101.00 | 11,101.00 | 11,101.00 | 11,101.00 | 9,222.45 | 14 |
| 2024-12-30 | 12,000.00 | 12,000.00 | 11,101.00 | 11,101.00 | 9,222.45 | 1,671 |
| 2024-12-27 | 10,800.00 | 11,250.00 | 10,800.00 | 11,055.00 | 9,184.23 | 3,553 |
| 2024-12-26 | 10,793.00 | 10,800.00 | 10,780.00 | 10,795.00 | 8,968.23 | 16,589 |
| 2024-12-24 | 10,793.00 | 10,793.00 | 10,793.00 | 10,793.00 | 8,966.57 | 12 |
| 2024-12-23 | 10,800.00 | 10,800.00 | 10,793.00 | 10,793.00 | 8,966.57 | 3,143 |
| 2024-12-20 | 10,800.00 | 11,079.00 | 10,800.00 | 10,870.00 | 9,030.54 | 3,573 |
| 2024-12-19 | 10,841.00 | 10,841.00 | 10,841.00 | 10,841.00 | 9,006.45 | 24 |
| 2024-12-18 | 11,000.00 | 11,380.00 | 10,800.00 | 10,841.00 | 9,006.45 | 5,945 |
| 2024-12-17 | 11,002.00 | 11,200.00 | 10,700.00 | 11,002.00 | 9,140.20 | 7,241 |
| 2024-12-16 | 11,471.00 | 11,471.00 | 11,450.00 | 11,471.00 | 9,529.84 | 219 |
| 2024-12-13 | 11,469.00 | 11,471.00 | 11,469.00 | 11,471.00 | 9,529.84 | 608 |
| 2024-12-12 | 11,600.00 | 11,800.00 | 11,471.00 | 11,471.00 | 9,529.84 | 283 |
| 2024-12-11 | 12,280.00 | 12,280.00 | 11,471.00 | 11,471.00 | 9,529.84 | 7,298 |
| 2024-12-10 | 11,886.00 | 11,990.00 | 11,700.00 | 11,917.00 | 9,900.36 | 8,137 |
| 2024-12-09 | 11,886.00 | 11,886.00 | 11,886.00 | 11,886.00 | 9,874.61 | 1,807 |
| 2024-12-06 | 11,450.00 | 11,899.00 | 11,450.00 | 11,863.00 | 9,855.50 | 5,372 |
| 2024-12-05 | 11,350.00 | 11,450.00 | 11,325.00 | 11,362.00 | 9,439.28 | 1,091 |
| 2024-12-04 | 11,203.00 | 11,316.00 | 11,200.00 | 11,222.00 | 9,322.97 | 1,917 |
| 2024-12-03 | 11,854.00 | 11,854.00 | 11,020.00 | 11,203.00 | 9,307.19 | 4,904 |
| 2024-12-02 | 10,980.00 | 11,900.00 | 10,980.00 | 11,854.00 | 9,848.02 | 25,227 |
| 2024-11-29 | 9,950.00 | 10,999.00 | 9,950.00 | 10,980.00 | 9,121.93 | 7,832 |
| 2024-11-28 | 10,048.00 | 10,148.00 | 9,900.00 | 9,923.20 | 8,243.96 | 12,149 |
| 2024-11-27 | 10,430.00 | 10,430.00 | 9,950.00 | 10,048.00 | 8,347.64 | 28,240 |
| 2024-11-26 | 10,500.00 | 10,850.00 | 10,500.00 | 10,664.00 | 8,859.40 | 6,038 |
| 2024-11-25 | 10,800.00 | 11,095.00 | 10,800.00 | 10,937.00 | 9,086.20 | 7,877 |
| 2024-11-22 | 11,114.00 | 11,114.00 | 11,114.00 | 11,114.00 | 9,233.25 | 18 |
| 2024-11-20 | 11,115.00 | 11,115.00 | 11,114.00 | 11,114.00 | 9,233.25 | 1,271 |
| 2024-11-19 | 11,400.00 | 11,600.00 | 11,114.00 | 11,114.00 | 9,233.25 | 390 |
| 2024-11-18 | 11,511.00 | 11,511.00 | 11,000.00 | 11,114.00 | 9,233.25 | 5,760 |
| 2024-11-14 | 11,910.00 | 11,910.00 | 11,900.00 | 11,900.00 | 9,886.24 | 359 |
| 2024-11-12 | 11,850.00 | 11,900.00 | 11,800.00 | 11,900.00 | 9,886.24 | 213 |
| 2024-11-11 | 11,901.00 | 11,901.00 | 11,900.00 | 11,900.00 | 9,886.24 | 3,068 |
| 2024-11-08 | 12,000.00 | 12,049.00 | 11,901.00 | 11,901.00 | 9,887.07 | 1,405 |
| 2024-11-07 | 11,762.00 | 12,100.00 | 11,762.00 | 11,762.00 | 9,771.59 | 203 |
| 2024-11-06 | 11,762.00 | 11,762.00 | 11,762.00 | 11,762.00 | 9,771.59 | 2,799 |
| 2024-11-05 | 12,250.00 | 12,250.00 | 12,100.00 | 12,100.00 | 10,052.40 | 2,185 |
| 2024-11-04 | 12,099.00 | 12,099.00 | 12,099.00 | 12,099.00 | 10,051.57 | 5,070 |
| 2024-10-30 | 11,800.00 | 11,850.00 | 11,739.00 | 11,739.00 | 9,752.49 | 684 |
| 2024-10-29 | 12,000.00 | 12,000.00 | 11,700.00 | 11,739.00 | 9,752.49 | 1,122 |
| 2024-10-28 | 12,000.00 | 12,000.00 | 11,999.00 | 12,000.00 | 9,969.32 | 13,292 |
| 2024-10-25 | 11,953.00 | 11,953.00 | 11,953.00 | 11,953.00 | 9,930.27 | 16 |
| 2024-10-24 | 11,500.00 | 12,000.00 | 11,500.00 | 11,953.00 | 9,930.27 | 18,461 |
| 2024-10-23 | 11,510.00 | 11,901.00 | 11,510.00 | 11,884.00 | 9,872.95 | 9,914 |
| 2024-10-22 | 11,500.00 | 11,615.00 | 11,500.00 | 11,500.00 | 9,553.93 | 11,481 |
| 2024-10-21 | 11,500.00 | 11,688.00 | 11,500.00 | 11,526.00 | 9,575.53 | 3,604 |
| 2024-10-18 | 11,001.00 | 11,480.00 | 11,000.00 | 11,208.00 | 9,311.34 | 3,528 |
| 2024-10-17 | 11,350.00 | 11,350.00 | 11,000.00 | 11,000.00 | 9,138.54 | 12,603 |
| 2024-10-16 | 11,401.00 | 11,401.00 | 11,400.00 | 11,400.00 | 9,470.85 | 1,280 |
| 2024-10-15 | 11,510.00 | 11,510.00 | 11,500.00 | 11,501.00 | 9,554.76 | 8,448 |
| 2024-10-14 | 11,845.00 | 11,999.00 | 11,845.00 | 11,999.00 | 9,968.49 | 302 |
| 2024-10-11 | 11,999.00 | 11,999.00 | 11,999.00 | 11,999.00 | 9,968.49 | 397 |
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.