Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← QUINENCO.SN stock page

Quinenco historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-133,216.903,216.903,179.403,200.002,793.7329,062
2024-08-123,188.003,190.003,171.303,180.302,776.54165,657
2024-08-093,150.203,188.003,150.003,188.002,783.26117,806
2024-08-083,220.003,220.003,169.603,200.002,793.73701,712
2024-08-073,209.803,212.403,194.003,200.002,793.73653,403
2024-08-063,214.003,230.003,080.003,200.002,793.73162,103
2024-08-053,200.003,234.103,170.003,186.502,781.952,595,924
2024-08-023,238.703,252.003,220.803,252.002,839.13210,626
2024-08-013,286.703,290.003,233.803,287.002,869.6980,122
2024-07-313,265.003,299.003,265.003,282.002,865.32562,016
2024-07-303,272.103,300.003,250.003,262.202,848.04437,288
2024-07-293,247.203,299.003,230.103,272.102,856.68246,087
2024-07-263,200.103,241.103,195.003,200.002,793.73449,222
2024-07-253,250.003,259.903,200.003,200.102,793.82328,466
2024-07-243,262.903,277.203,211.003,272.002,856.59329,971
2024-07-233,350.003,350.003,250.103,300.002,881.04183,954
2024-07-223,255.703,306.403,250.003,305.002,885.40150,458
2024-07-193,280.103,331.203,255.703,255.702,842.36476,393
2024-07-183,299.603,330.003,250.003,277.302,861.22165,676
2024-07-173,330.303,335.003,290.003,300.002,881.04121,632
2024-07-153,320.303,328.303,309.003,322.402,900.5939,044
2024-07-123,350.603,370.003,246.003,370.002,942.15137,299
2024-07-113,365.003,370.003,316.003,370.002,942.15173,973
2024-07-103,330.003,391.203,329.903,370.002,942.15727,264
2024-07-093,329.903,330.003,285.003,328.002,905.48171,752
2024-07-083,210.003,340.003,210.003,330.002,907.23592,334
2024-07-053,200.103,290.003,185.103,284.802,867.77107,176
2024-07-043,173.103,220.003,173.003,196.502,790.68113,722
2024-07-033,150.003,214.003,150.003,172.202,769.46705,833
2024-07-023,200.003,229.603,103.003,145.002,745.72283,289
2024-07-013,140.003,200.003,096.503,190.002,785.00197,205
2024-06-283,050.003,118.503,050.003,085.002,693.33569,882
2024-06-273,036.003,085.103,036.003,050.002,662.78367,351
2024-06-263,100.003,128.003,029.803,029.802,645.14674,007
2024-06-253,150.003,187.303,100.003,100.002,706.43681,987
2024-06-243,150.103,166.703,140.003,140.002,741.35251,946
2024-06-213,199.903,360.003,140.003,140.002,741.35417,515
2024-06-193,151.103,200.003,140.003,200.002,793.73444,588
2024-06-183,211.403,220.003,145.203,151.102,751.0494,022
2024-06-173,209.803,210.003,141.003,200.002,793.7387,917
2024-06-143,175.003,215.003,140.003,215.002,806.83174,525
2024-06-133,250.003,250.003,130.003,130.002,732.62761,077
2024-06-123,190.003,250.003,175.003,250.002,837.39266,197
2024-06-113,145.503,190.003,142.003,190.002,785.00151,204
2024-06-103,156.003,197.303,140.003,145.502,746.1574,798
2024-06-073,178.003,205.003,140.003,140.002,741.35166,401
2024-06-063,200.003,280.003,140.003,140.002,741.35724,970
2024-06-053,215.503,240.003,200.003,200.002,793.73169,823
2024-06-043,299.903,313.003,200.003,200.002,793.73832,234
2024-06-033,310.003,310.003,200.003,264.002,849.61242,745
2024-05-313,337.003,350.403,250.003,300.002,881.04281,046
2024-05-303,251.403,338.703,229.903,289.002,871.44198,521
2024-05-293,340.003,340.003,242.003,300.002,881.04434,382
2024-05-283,295.003,400.103,280.003,350.002,924.691,008,744
2024-05-273,179.803,269.003,175.303,260.002,846.12578,776
2024-05-243,148.303,194.903,115.003,180.002,776.27545,609
2024-05-233,196.403,196.403,120.003,140.002,741.35183,699
2024-05-223,141.403,179.903,141.403,150.002,750.08134,648
2024-05-203,100.003,140.003,100.003,130.302,732.88115,358
2024-05-173,168.503,168.503,050.103,100.002,706.43188,821
← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-11349.0389 CLP
2025-12-1560.1410 CLP
2024-12-16120.2820 CLP
2024-05-17450.0000 CLP
2024-05-06151.9102 CLP
2023-05-22637.8532 CLP
2022-06-20298.0276 CLP
2022-04-27170.3053 CLP
2021-10-27171.2617 CLP
2021-05-0629.7394 CLP
2020-05-1137.8978 CLP
2019-05-0610.8513 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.