Las Condes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 12,000.00 | 12,000.00 | 11,999.00 | 11,999.00 | 9,968.49 | 6,974 |
| 2024-10-08 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 9,969.32 | 602 |
| 2024-10-07 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 9,969.32 | 2,407 |
| 2024-10-04 | 11,900.00 | 12,280.00 | 11,900.00 | 12,009.00 | 9,976.80 | 22,855 |
| 2024-10-02 | 11,593.00 | 11,593.00 | 9,631.19 | 11,593.00 | 9,631.19 | 2,582 |
| 2024-10-01 | 11,038.00 | 11,502.00 | 11,000.00 | 11,415.00 | 9,483.31 | 24,888 |
| 2024-09-30 | 11,378.00 | 11,400.00 | 10,900.00 | 11,038.00 | 9,170.11 | 8,537 |
| 2024-09-27 | 11,700.00 | 11,700.00 | 11,300.00 | 11,378.00 | 9,452.58 | 7,332 |
| 2024-09-26 | 12,000.00 | 12,000.00 | 11,500.00 | 11,700.00 | 9,720.09 | 23,653 |
| 2024-09-25 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 9,969.32 | 20,782 |
| 2024-09-24 | 12,200.00 | 12,220.00 | 12,200.00 | 12,220.00 | 10,152.09 | 356 |
| 2024-09-23 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 10,152.09 | 4,049 |
| 2024-09-17 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 10,135.47 | 311 |
| 2024-09-16 | 12,150.00 | 12,200.00 | 12,150.00 | 12,200.00 | 10,135.47 | 15,073 |
| 2024-09-13 | 12,102.00 | 12,300.00 | 12,100.00 | 12,159.00 | 10,101.41 | 16,393 |
| 2024-09-12 | 12,300.00 | 12,300.00 | 12,000.00 | 12,008.00 | 9,975.96 | 22,858 |
| 2024-09-11 | 12,300.00 | 12,300.00 | 12,297.00 | 12,297.00 | 10,216.06 | 1,193 |
| 2024-09-10 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 10,168.70 | 11,196 |
| 2024-09-09 | 12,233.00 | 12,233.00 | 12,100.00 | 12,228.00 | 10,158.74 | 28,282 |
| 2024-09-06 | 12,201.00 | 12,233.00 | 12,201.00 | 12,233.00 | 10,162.89 | 221 |
| 2024-09-05 | 12,200.00 | 12,250.00 | 12,200.00 | 12,233.00 | 10,162.89 | 1,089 |
| 2024-09-04 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 10,218.55 | 28,182 |
| 2024-09-03 | 12,401.00 | 12,401.00 | 12,300.00 | 12,300.00 | 10,218.55 | 26,604 |
| 2024-09-02 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 10,301.63 | 6,018 |
| 2024-08-30 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 10,301.63 | 7,550 |
| 2024-08-29 | 12,403.00 | 12,403.00 | 12,400.00 | 12,400.00 | 10,301.63 | 1,590 |
| 2024-08-28 | 12,492.00 | 12,492.00 | 12,400.00 | 12,461.00 | 10,352.31 | 17,015 |
| 2024-08-27 | 12,480.00 | 12,500.00 | 12,480.00 | 12,491.00 | 10,377.23 | 1,004 |
| 2024-08-26 | 12,500.00 | 12,500.00 | 12,475.00 | 12,475.00 | 10,363.94 | 2,256 |
| 2024-08-23 | 12,480.00 | 12,480.00 | 12,478.00 | 12,478.00 | 10,366.43 | 10,879 |
| 2024-08-22 | 12,500.00 | 12,500.00 | 12,480.00 | 12,487.00 | 10,373.91 | 2,604 |
| 2024-08-21 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 10,384.71 | 5,999 |
| 2024-08-20 | 12,510.00 | 12,510.00 | 12,375.00 | 12,442.00 | 10,336.52 | 6,613 |
| 2024-08-19 | 12,500.00 | 12,515.00 | 12,500.00 | 12,500.00 | 10,384.71 | 19,777 |
| 2024-08-16 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 10,384.71 | 2,806 |
| 2024-08-14 | 12,650.00 | 12,650.00 | 12,600.00 | 12,600.00 | 10,467.78 | 4,851 |
| 2024-08-13 | 12,800.00 | 13,000.01 | 12,600.00 | 12,780.00 | 10,617.32 | 9,441 |
| 2024-08-12 | 13,500.01 | 13,500.01 | 13,000.01 | 13,000.01 | 10,800.09 | 1,815 |
| 2024-08-08 | 12,938.00 | 13,053.00 | 12,938.00 | 13,053.00 | 10,844.13 | 137 |
| 2024-08-07 | 13,053.00 | 13,400.01 | 13,053.00 | 13,053.00 | 10,844.13 | 638 |
| 2024-08-06 | 12,913.01 | 13,500.01 | 12,913.01 | 13,053.00 | 10,844.13 | 3,303 |
| 2024-08-02 | 12,900.00 | 13,000.01 | 12,900.00 | 12,913.01 | 10,727.82 | 4,100 |
| 2024-08-01 | 13,500.01 | 13,500.01 | 12,900.00 | 12,900.00 | 10,717.02 | 2,321 |
| 2024-07-31 | 13,500.01 | 13,500.01 | 13,250.01 | 13,469.01 | 11,189.73 | 3,941 |
| 2024-07-30 | 13,923.01 | 13,923.01 | 13,923.01 | 13,923.01 | 11,566.90 | 17 |
| 2024-07-29 | 13,923.01 | 13,990.01 | 13,923.01 | 13,923.01 | 11,566.90 | 556 |
| 2024-07-26 | 13,750.01 | 13,999.01 | 13,750.01 | 13,923.01 | 11,566.90 | 4,915 |
| 2024-07-25 | 13,839.01 | 14,000.01 | 13,839.01 | 13,936.01 | 11,577.70 | 9,528 |
| 2024-07-24 | 14,000.01 | 14,000.01 | 13,910.01 | 13,992.01 | 11,624.23 | 2,277 |
| 2024-07-23 | 14,300.01 | 14,300.01 | 13,901.01 | 14,227.01 | 11,819.46 | 1,432 |
| 2024-07-22 | 14,407.01 | 14,500.01 | 14,300.01 | 14,300.01 | 11,880.10 | 2,915 |
| 2024-07-19 | 14,250.01 | 14,401.01 | 14,250.01 | 14,319.01 | 11,895.89 | 4,761 |
| 2024-07-18 | 14,300.01 | 14,300.01 | 13,950.01 | 14,272.01 | 11,856.84 | 6,004 |
| 2024-07-17 | 13,966.01 | 13,966.01 | 13,952.01 | 13,952.01 | 11,590.99 | 90 |
| 2024-07-15 | 13,951.01 | 13,953.01 | 13,951.01 | 13,952.01 | 11,590.99 | 691 |
| 2024-07-12 | 14,020.01 | 14,300.01 | 13,977.01 | 14,119.01 | 11,729.73 | 4,519 |
| 2024-07-11 | 14,000.01 | 14,200.01 | 13,950.01 | 14,011.01 | 11,640.01 | 21,813 |
| 2024-07-10 | 13,928.01 | 14,200.01 | 13,897.01 | 13,972.01 | 11,607.61 | 6,002 |
| 2024-07-09 | 14,330.01 | 14,330.01 | 13,554.01 | 13,628.01 | 11,321.82 | 7,114 |
| 2024-07-08 | 14,000.01 | 14,000.01 | 13,998.01 | 13,998.01 | 11,629.21 | 13,493 |
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.