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
2023-11-232,415.302,430.002,400.002,403.201,715.41143,485
2023-11-222,419.902,420.002,401.002,404.701,716.4995,692
2023-11-212,390.002,440.002,390.002,401.101,713.92608,119
2023-11-202,388.002,420.002,388.002,390.001,705.99344,258
2023-11-172,390.002,401.002,380.002,387.101,703.9272,395
2023-11-162,400.002,449.902,390.102,398.001,711.70248,336
2023-11-152,421.902,429.002,397.002,397.001,710.99211,617
2023-11-142,401.402,420.002,372.902,387.801,704.42133,628
2023-11-132,370.102,405.002,360.002,392.701,707.92406,271
2023-11-102,384.602,430.002,360.002,360.001,684.5890,961
2023-11-092,436.002,436.002,350.002,350.001,677.44427,473
2023-11-082,450.002,450.002,401.002,401.001,713.84169,286
2023-11-072,430.002,470.002,394.302,435.201,738.26434,809
2023-11-062,476.102,476.102,430.002,430.001,734.54133,275
2023-11-032,430.002,450.002,430.002,440.201,741.83253,458
2023-11-022,425.002,455.002,425.002,435.701,738.61254,095
2023-10-312,420.002,466.002,420.002,422.401,729.12379,153
2023-10-302,450.002,450.002,413.202,420.001,727.41217,214
2023-10-262,400.002,430.002,378.002,420.001,727.41117,360
2023-10-252,448.502,448.502,370.002,377.101,696.78269,922
2023-10-242,435.002,440.002,410.002,424.201,730.40106,528
2023-10-232,500.002,500.102,400.002,400.001,713.13191,459
2023-10-202,578.202,578.202,455.002,455.001,752.39620,380
2023-10-192,650.102,650.102,575.002,600.001,855.8982,697
2023-10-182,645.002,664.902,635.002,645.001,888.011,259,309
2023-10-172,540.002,648.002,528.302,625.701,874.24133,983
2023-10-162,519.002,545.902,490.402,528.201,804.64245,586
2023-10-132,516.502,520.902,450.002,482.401,771.9548,127
2023-10-122,500.002,521.602,470.102,480.001,770.23188,038
2023-10-112,549.902,550.002,481.002,488.601,776.37375,785
2023-10-102,484.902,529.802,479.502,515.901,795.86120,593
2023-10-062,550.002,575.602,485.002,485.001,773.80177,386
2023-10-052,600.002,600.002,550.002,550.001,820.20154,382
2023-10-042,600.002,600.002,565.002,570.001,834.48203,072
2023-10-032,610.102,610.102,580.002,591.301,849.68306,202
2023-10-022,632.002,650.002,595.002,597.901,854.39104,234
2023-09-292,640.002,640.002,600.002,630.001,877.31279,150
2023-09-282,621.002,660.002,580.002,630.001,877.31236,630
2023-09-272,612.002,649.802,550.002,595.901,852.9690,334
2023-09-262,595.002,633.202,565.002,598.001,854.46363,348
2023-09-252,650.102,658.002,595.002,610.201,863.17438,818
2023-09-222,615.002,679.002,614.602,646.201,888.8736,124
2023-09-212,659.502,692.902,615.002,615.001,866.6056,907
2023-09-202,689.002,728.602,631.202,659.501,898.36131,809
2023-09-152,691.902,700.202,650.002,650.001,891.58315,527
2023-09-142,639.302,678.102,639.302,653.701,894.22389,155
2023-09-132,694.302,699.502,601.002,601.001,856.6057,232
2023-09-122,689.902,790.002,632.302,655.201,895.2987,687
2023-09-112,660.002,689.802,660.002,670.001,905.86198,367
2023-09-082,600.002,640.002,562.102,622.001,871.59437,909
2023-09-072,639.302,643.602,558.402,600.701,856.39412,515
2023-09-062,665.002,665.002,601.002,601.001,856.6065,854
2023-09-052,690.102,690.102,640.002,666.101,903.07295,212
2023-09-042,704.502,705.102,690.102,694.101,923.0627,986
2023-09-012,720.202,720.202,674.002,687.201,918.13349,571
2023-08-312,675.102,697.402,671.902,680.701,913.49410,321
2023-08-302,659.102,688.802,659.102,672.101,907.36325,169
2023-08-292,700.502,700.502,631.002,659.101,898.0891,146
2023-08-282,750.002,750.002,690.002,699.801,927.13419,982
2023-08-252,769.902,769.902,715.202,728.801,947.83118,111
← NewerPage 13 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.