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
2023-08-242,722.002,779.202,712.002,729.001,947.97192,903
2023-08-232,728.502,728.502,710.002,721.501,942.62144,658
2023-08-222,730.002,730.002,700.002,706.101,931.63490,572
2023-08-212,719.502,738.102,700.002,730.001,948.69604,944
2023-08-182,735.002,748.902,710.002,720.001,941.55218,569
2023-08-172,775.102,785.002,712.002,734.601,951.97512,641
2023-08-162,780.602,819.402,751.802,770.001,977.24349,902
2023-08-142,800.002,800.002,754.302,780.501,984.7311,625
2023-08-112,794.002,799.902,774.202,787.001,989.3735,009
2023-08-102,800.102,825.002,770.002,794.001,994.37365,138
2023-08-092,731.102,849.902,731.002,794.001,994.37262,405
2023-08-082,785.302,800.002,731.002,731.001,949.4057,268
2023-08-072,820.002,829.502,770.002,785.201,988.0965,501
2023-08-042,850.102,880.002,816.002,820.002,012.9391,543
2023-08-032,874.202,874.202,826.002,847.402,032.49408,190
2023-08-022,890.002,890.102,850.002,875.002,052.19108,732
2023-08-012,920.002,920.002,869.102,894.602,066.1888,816
2023-07-312,820.002,920.002,820.002,920.002,084.31408,179
2023-07-282,817.002,849.402,803.002,816.102,010.14278,644
2023-07-272,815.202,850.102,800.002,817.302,011.0054,350
2023-07-262,869.902,875.802,775.102,857.202,039.48228,994
2023-07-252,883.002,898.002,839.402,875.002,052.19225,895
2023-07-242,871.502,875.002,770.102,875.002,052.19169,601
2023-07-212,850.002,850.002,794.002,839.902,027.13107,307
2023-07-202,738.002,850.002,725.002,850.002,034.34334,116
2023-07-192,731.102,780.002,730.002,739.001,955.11130,854
2023-07-182,698.902,760.002,682.002,721.001,942.261,264,055
2023-07-172,695.002,700.002,681.002,700.001,927.27183,436
2023-07-142,700.002,700.002,651.002,685.001,916.56399,268
2023-07-132,644.502,700.802,640.002,700.001,927.27582,996
2023-07-122,640.002,645.002,626.202,645.001,888.01518,753
2023-07-112,640.002,655.002,620.002,626.201,874.59227,894
2023-07-102,612.002,640.002,612.002,640.001,884.44122,677
2023-07-072,600.002,637.502,595.002,614.901,866.53263,248
2023-07-062,610.002,650.002,600.002,600.001,855.89124,313
2023-07-052,639.802,639.802,601.102,601.101,856.68138,659
2023-07-042,637.002,657.702,637.002,639.801,884.30119,948
2023-07-032,690.002,690.002,625.002,636.801,882.1697,873
2023-06-302,669.902,700.002,669.902,690.001,920.13736,095
2023-06-292,601.002,639.802,601.002,639.801,884.30230,825
2023-06-282,550.002,618.202,550.002,589.401,848.32218,280
2023-06-272,551.502,564.002,550.002,551.001,820.91273,378
2023-06-232,588.902,591.202,536.002,553.901,822.98278,461
2023-06-222,642.102,642.102,569.902,591.201,849.61534,679
2023-06-202,700.002,700.002,620.002,642.101,885.94193,596
2023-06-192,700.002,700.002,665.002,670.501,906.21124,062
2023-06-162,670.002,700.002,661.002,700.001,927.271,171,707
2023-06-152,710.002,715.002,670.002,670.001,905.86297,988
2023-06-142,740.002,750.002,670.202,690.001,920.13161,128
2023-06-132,715.002,750.002,696.102,735.101,952.33145,410
2023-06-122,703.102,724.002,651.102,695.001,923.70218,784
2023-06-092,781.302,781.302,701.002,702.301,928.9185,308
2023-06-082,810.002,830.002,733.002,741.001,956.54221,052
2023-06-072,830.002,830.002,753.002,802.602,000.51101,453
2023-06-062,733.002,830.702,733.002,818.802,012.07350,504
2023-06-052,770.002,800.002,710.002,710.001,934.41244,294
2023-06-022,800.102,800.102,709.002,764.501,973.31360,008
2023-06-012,899.002,900.002,800.002,800.001,998.65361,804
2023-05-312,890.002,900.002,770.002,900.002,070.03418,912
2023-05-302,874.902,915.402,870.002,884.902,059.25316,819
← NewerPage 14 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.