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
2024-02-203,188.003,190.003,165.003,184.202,272.90236,488
2024-02-193,190.003,190.003,179.903,189.002,276.32200,506
2024-02-163,140.903,190.003,140.903,158.002,254.19620,080
2024-02-153,144.003,150.003,110.703,140.902,241.99273,701
2024-02-143,030.003,150.003,030.003,145.002,244.91375,720
2024-02-133,005.003,043.403,005.003,018.002,154.26159,059
2024-02-123,000.003,019.902,990.003,000.002,141.41301,358
2024-02-093,000.003,020.002,990.003,000.002,141.41384,841
2024-02-083,015.003,027.802,992.003,000.002,141.4175,687
2024-02-073,038.003,038.003,015.003,019.202,155.12320,879
2024-02-063,036.103,043.703,020.003,028.002,161.40151,243
2024-02-053,083.903,083.903,021.003,025.002,159.26118,653
2024-02-023,139.903,139.903,030.003,040.002,169.96122,053
2024-02-013,130.003,146.803,081.103,110.602,220.36109,803
2024-01-313,100.303,175.003,100.003,160.002,255.62207,844
2024-01-303,159.003,174.003,061.003,160.002,255.62238,889
2024-01-293,167.003,170.003,116.703,159.002,254.91265,782
2024-01-263,174.003,179.003,154.003,166.602,260.3376,876
2024-01-253,147.603,200.003,117.603,155.002,252.05427,027
2024-01-243,064.003,165.203,064.003,148.902,247.70868,349
2024-01-233,000.003,068.003,000.003,050.502,177.46297,594
2024-01-222,959.003,032.502,952.003,000.002,141.41599,255
2024-01-192,949.003,000.002,830.102,951.502,106.79346,653
2024-01-182,989.903,008.902,920.002,948.102,104.37341,975
2024-01-173,050.003,050.002,975.302,990.002,134.27113,846
2024-01-163,040.003,050.003,003.803,029.902,162.76189,167
2024-01-153,050.003,079.903,021.303,049.902,177.03137,563
2024-01-123,044.303,095.003,020.003,020.002,155.69316,312
2024-01-112,987.003,000.102,959.103,000.102,141.48222,526
2024-01-102,971.102,998.002,950.102,957.502,111.0894,543
2024-01-092,971.103,000.102,899.802,969.902,119.93427,747
2024-01-083,000.003,020.002,970.002,970.002,120.00289,684
2024-01-053,029.903,050.002,971.002,998.702,140.48816,291
2024-01-042,951.003,060.002,951.003,030.002,162.832,043,606
2024-01-032,889.002,949.902,880.002,949.502,105.37786,876
2024-01-022,894.902,894.902,800.002,876.102,052.97463,613
2023-12-292,850.002,875.002,850.002,865.002,045.05320,496
2023-12-282,860.002,875.002,817.002,850.002,034.34349,051
2023-12-272,875.002,875.002,825.002,840.702,027.70517,304
2023-12-262,833.602,875.002,800.002,875.002,052.19153,977
2023-12-222,824.002,849.202,824.002,833.602,022.6488,285
2023-12-212,870.002,870.002,740.002,824.302,016.00370,111
2023-12-202,732.002,875.002,601.002,875.002,052.19837,090
2023-12-192,675.102,723.502,675.002,710.001,934.41119,743
2023-12-182,630.002,730.002,629.902,671.001,906.57306,937
2023-12-152,601.002,625.302,601.002,620.001,870.17343,462
2023-12-142,580.002,620.002,580.002,610.001,863.03662,008
2023-12-132,512.002,580.002,511.002,548.001,818.77147,052
2023-12-122,518.802,540.002,470.002,512.001,793.08189,302
2023-12-112,550.002,550.002,529.502,543.801,815.7893,442
2023-12-072,601.002,608.502,550.102,550.101,820.27198,699
2023-12-062,605.102,622.002,600.002,602.801,857.89258,244
2023-12-052,550.002,610.002,550.002,600.001,855.89498,676
2023-12-042,455.002,525.202,454.102,523.101,801.00147,176
2023-12-012,428.502,455.002,416.802,455.001,752.39538,746
2023-11-302,410.202,440.002,410.102,410.101,720.34276,772
2023-11-292,411.702,435.002,395.002,410.001,720.27427,078
2023-11-282,450.002,450.002,402.002,410.401,720.5596,088
2023-11-272,440.002,450.002,415.002,428.601,733.54148,303
2023-11-242,411.202,444.002,410.202,430.001,734.54154,866
← NewerPage 12 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.