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
2023-05-292,950.002,950.002,903.002,911.602,078.31203,180
2023-05-262,849.002,939.902,849.002,880.402,056.041,345,222
2023-05-252,836.502,850.002,816.002,849.002,033.63426,573
2023-05-242,850.002,850.002,765.002,817.102,010.86112,203
2023-05-232,830.002,849.902,822.202,839.902,027.13271,084
2023-05-222,880.002,880.002,826.002,830.002,020.07623,387
2023-05-193,327.003,451.003,251.003,451.002,008.041,057,836
2023-05-183,300.003,310.003,295.003,310.001,925.99355,242
2023-05-173,275.003,298.903,271.103,275.001,905.63314,936
2023-05-163,310.003,337.803,275.003,275.001,905.63233,402
2023-05-153,341.203,345.003,297.003,300.001,920.17228,508
2023-05-123,341.003,350.003,285.103,320.001,931.81151,760
2023-05-113,341.803,370.003,321.003,329.801,937.51390,983
2023-05-103,284.003,324.903,283.103,320.001,931.81219,938
2023-05-093,325.003,340.003,267.703,284.101,910.92249,861
2023-05-083,400.003,400.003,310.003,325.001,934.72443,327
2023-05-053,370.003,370.003,319.003,335.301,940.71372,394
2023-05-043,334.803,363.003,320.003,330.001,937.63432,523
2023-05-033,311.203,338.903,300.003,334.801,940.42294,061
2023-05-023,320.003,380.003,260.103,300.001,920.17468,847
2023-04-283,340.003,355.003,251.603,315.001,928.90612,534
2023-04-273,364.003,364.003,297.803,320.001,931.81322,053
2023-04-263,251.003,350.003,250.003,320.001,931.81452,061
2023-04-253,250.003,294.903,240.203,250.001,891.082,463,089
2023-04-243,153.103,250.003,153.103,250.001,891.08178,323
2023-04-213,245.003,249.003,070.003,125.001,818.351,986,826
2023-04-203,248.003,248.003,230.003,245.001,888.17450,258
2023-04-193,120.003,250.003,100.003,225.501,876.82767,350
2023-04-183,100.003,125.003,071.103,120.001,815.443,056,256
2023-04-173,069.003,090.003,050.103,076.401,790.07347,138
2023-04-143,041.003,076.603,010.503,040.001,768.89772,568
2023-04-133,050.003,084.003,020.503,023.001,759.00524,477
2023-04-123,123.003,127.903,034.703,045.301,771.97405,397
2023-04-113,100.003,110.003,050.103,094.001,800.31422,286
2023-04-103,100.003,123.003,080.003,093.001,799.73630,379
2023-04-063,095.003,104.203,031.403,100.001,803.80831,285
2023-04-053,090.003,090.003,066.703,073.701,788.5053,877
2023-04-043,125.003,135.003,075.303,121.001,816.02540,006
2023-04-033,105.803,105.803,080.003,084.001,794.4921,244
2023-03-313,000.003,100.002,991.003,075.001,789.25431,481
2023-03-303,027.003,040.002,950.002,973.201,730.02162,159
2023-03-292,990.003,027.502,960.002,984.901,736.8395,254
2023-03-283,022.003,056.702,900.002,960.001,722.34291,762
2023-03-273,020.003,050.003,010.003,020.101,757.31280,957
2023-03-242,994.803,020.002,950.003,020.001,757.25133,515
2023-03-233,020.003,020.003,000.003,015.001,754.34167,180
2023-03-222,956.003,016.002,956.003,000.001,745.61120,111
2023-03-212,950.002,998.902,911.002,970.001,728.16381,534
2023-03-202,870.002,928.302,850.002,900.001,687.43271,779
2023-03-172,963.002,993.902,820.002,820.001,640.88753,893
2023-03-163,051.203,051.202,963.002,963.001,724.0886,035
2023-03-153,103.003,103.003,003.003,013.401,753.41137,260
2023-03-143,151.003,156.303,103.003,103.001,805.5591,451
2023-03-133,170.003,177.503,150.003,150.001,832.8996,525
2023-03-103,177.103,177.103,150.003,177.101,848.66206,836
2023-03-093,167.003,200.003,150.003,177.101,848.66280,195
2023-03-083,151.103,180.003,150.003,166.001,842.2053,018
2023-03-073,180.103,180.103,101.003,169.001,843.95118,783
2023-03-063,195.903,208.903,162.103,187.801,854.89260,670
2023-03-033,063.003,190.003,063.003,150.001,832.89544,951
← NewerPage 15 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.