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
2023-03-022,934.003,065.002,912.003,062.201,781.801,618,439
2023-03-012,940.003,105.002,866.102,934.001,707.21484,338
2023-02-282,845.002,934.002,844.502,934.001,707.21100,142
2023-02-272,860.002,866.002,845.002,845.001,655.42119,671
2023-02-242,883.002,883.002,840.002,860.601,664.5054,025
2023-02-232,862.802,900.002,862.802,870.001,669.97118,447
2023-02-222,900.202,948.902,838.702,838.701,651.7691,811
2023-02-212,929.002,929.602,900.202,900.201,687.5477,161
2023-02-202,900.202,905.002,900.002,905.001,690.3311,388
2023-02-172,900.002,924.602,894.002,900.101,687.4884,189
2023-02-162,900.002,905.002,850.102,900.001,687.43105,767
2023-02-152,887.002,900.002,846.002,900.001,687.4358,994
2023-02-142,887.302,900.002,870.002,889.901,681.55136,918
2023-02-132,897.002,900.002,825.002,887.301,680.0475,544
2023-02-102,864.002,889.002,850.002,880.001,675.7984,516
2023-02-092,900.002,996.002,870.002,900.001,687.43685,537
2023-02-082,710.002,865.002,710.002,865.001,667.06511,047
2023-02-072,610.002,669.802,610.002,661.001,548.36114,656
2023-02-062,692.602,692.602,608.702,608.701,517.93178,323
2023-02-032,745.002,780.002,678.002,700.001,571.0588,263
2023-02-022,850.002,850.002,737.402,737.401,592.81130,119
2023-02-012,781.002,820.002,781.002,820.001,640.88430,138
2023-01-312,819.002,830.002,701.002,770.001,611.78274,519
2023-01-302,769.702,820.002,751.102,820.001,640.881,922,022
2023-01-272,775.002,775.002,730.002,769.701,611.61150,002
2023-01-262,713.802,775.002,700.302,775.001,614.69208,471
2023-01-252,700.002,700.002,656.602,681.901,560.52200,056
2023-01-242,714.002,714.002,681.102,690.401,565.4723,419
2023-01-232,720.002,753.302,714.002,714.001,579.2082,446
2023-01-202,760.002,769.702,703.902,745.201,597.3579,497
2023-01-192,703.802,748.002,689.002,748.001,598.9853,533
2023-01-182,700.002,750.002,670.002,720.701,583.1089,385
2023-01-172,615.002,685.002,615.002,640.001,536.1469,269
2023-01-162,669.902,690.002,550.502,604.301,515.37264,845
2023-01-132,717.802,717.802,610.002,669.901,553.54308,596
2023-01-122,680.102,719.002,675.002,718.501,581.8283,581
2023-01-112,710.002,717.002,675.002,680.101,559.47247,594
2023-01-102,751.202,751.202,699.902,714.001,579.20630,191
2023-01-092,811.602,820.002,760.002,789.501,623.13244,318
2023-01-062,810.002,840.002,800.102,840.001,652.5132,367
2023-01-052,821.002,859.702,760.002,840.001,652.51174,602
2023-01-042,839.902,850.002,801.602,820.001,640.88342,451
2023-01-032,870.002,870.002,830.802,840.001,652.5194,189
2022-12-302,820.002,870.002,820.002,870.001,669.97126,936
2022-12-292,824.702,845.002,803.102,820.001,640.88151,269
2022-12-282,848.002,848.002,802.002,824.701,643.61240,271
2022-12-272,805.002,864.002,805.002,815.601,638.32160,118
2022-12-262,832.102,865.002,810.602,824.601,643.55165,881
2022-12-232,880.002,880.002,810.102,831.001,647.2827,964
2022-12-222,843.402,879.902,825.002,879.901,675.7360,226
2022-12-212,820.002,900.002,800.002,900.001,687.43262,095
2022-12-202,829.002,829.002,800.002,820.001,640.88243,190
2022-12-192,840.002,860.002,840.002,857.901,662.9331,926
2022-12-162,864.702,864.702,840.002,840.001,652.51667,387
2022-12-152,870.002,870.002,819.902,864.701,666.89272,223
2022-12-142,875.002,875.002,861.002,868.501,669.1041,065
2022-12-132,827.402,873.002,827.402,873.001,671.71615,266
2022-12-122,828.802,839.902,800.902,827.401,645.18106,202
2022-12-092,849.302,865.002,800.102,828.801,646.0098,404
2022-12-072,872.002,873.002,750.002,850.001,658.33255,104
← NewerPage 16 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.