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
2024-05-163,140.003,145.003,130.003,140.002,348.48321,266
2024-05-153,150.003,199.003,118.803,120.002,333.52385,216
2024-05-143,100.003,160.003,086.103,150.002,355.96992,563
2024-05-133,164.603,170.503,051.003,051.002,281.92211,531
2024-05-103,185.003,185.003,142.003,155.002,359.70373,291
2024-05-093,241.503,241.503,152.003,190.502,386.25365,161
2024-05-083,171.003,290.003,136.203,290.002,460.67158,964
2024-05-073,189.903,189.903,155.003,170.602,371.3737,580
2024-05-063,298.203,298.203,163.003,185.002,382.1496,560
2024-05-033,347.503,347.503,240.003,329.902,376.90195,572
2024-05-023,322.703,350.003,240.103,350.002,391.24226,807
2024-04-303,300.003,350.003,250.003,344.902,387.60275,193
2024-04-293,310.003,320.103,256.303,278.402,340.14136,875
2024-04-263,266.203,350.003,137.903,305.002,359.12258,826
2024-04-253,348.003,348.003,250.003,250.002,319.86404,849
2024-04-243,288.403,399.003,280.503,399.002,426.22204,016
2024-04-233,285.003,300.003,265.003,287.502,346.63191,407
2024-04-223,315.303,315.303,110.003,285.002,344.85252,614
2024-04-193,349.903,349.903,250.103,300.002,355.55279,144
2024-04-183,205.003,400.003,205.003,400.002,426.93155,006
2024-04-173,170.003,200.003,048.003,200.002,284.17201,591
2024-04-163,249.503,249.503,181.003,181.602,271.04202,022
2024-04-153,309.503,358.603,230.403,260.002,327.00223,758
2024-04-123,400.003,400.003,310.003,359.002,397.67152,265
2024-04-113,339.803,400.003,338.003,400.002,426.93271,386
2024-04-103,300.003,340.003,300.003,336.402,381.54113,590
2024-04-093,355.003,355.003,324.403,325.002,373.40276,462
2024-04-083,355.003,355.003,250.003,339.002,383.39426,626
2024-04-053,448.003,448.003,360.003,360.002,398.38695,303
2024-04-043,500.003,519.903,400.003,500.002,498.31772,834
2024-04-033,500.003,500.003,419.803,474.902,480.40247,300
2024-04-023,466.903,508.003,404.903,467.402,475.04402,543
2024-04-013,460.003,529.003,460.003,500.902,498.96372,925
2024-03-283,450.003,482.503,410.003,450.002,462.62271,695
2024-03-273,440.003,482.003,360.003,415.002,437.64144,111
2024-03-263,460.003,540.003,335.003,415.702,438.14699,885
2024-03-253,380.003,450.003,356.003,450.002,462.62335,649
2024-03-223,280.003,392.503,280.003,356.002,395.53372,154
2024-03-213,331.003,331.003,217.603,233.902,308.37504,673
2024-03-203,330.003,330.003,290.003,319.502,369.4772,622
2024-03-193,300.003,328.003,251.403,328.002,375.5493,641
2024-03-183,247.003,300.003,236.803,300.002,355.55229,986
2024-03-153,290.003,305.003,200.003,200.002,284.17891,124
2024-03-143,300.003,320.003,225.003,290.002,348.42283,170
2024-03-133,348.703,348.803,310.003,330.002,376.97286,793
2024-03-123,289.903,330.003,267.003,330.002,376.97279,761
2024-03-113,299.903,300.003,279.903,300.002,355.55160,375
2024-03-083,300.003,310.203,275.003,275.002,337.71177,247
2024-03-073,240.003,300.003,240.003,300.002,355.55691,227
2024-03-063,285.003,285.003,244.203,260.002,327.00817,354
2024-03-053,212.003,250.003,212.003,250.002,319.86750,972
2024-03-043,248.003,280.003,200.003,244.402,315.871,028,156
2024-03-013,234.003,248.903,150.503,248.902,319.08346,870
2024-02-293,060.003,299.903,022.003,299.902,355.481,329,691
2024-02-283,098.003,098.003,019.003,060.002,184.24575,451
2024-02-273,100.003,116.903,079.903,098.402,211.65414,029
2024-02-263,099.003,114.603,080.003,088.802,204.80502,956
2024-02-233,145.603,145.603,050.903,100.002,212.79151,233
2024-02-223,180.003,189.003,100.003,100.002,212.79137,795
2024-02-213,184.003,184.003,159.103,180.002,269.90267,976
← NewerPage 11 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.