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
2022-12-062,779.102,873.002,724.002,873.001,671.71326,350
2022-12-052,827.002,827.002,740.002,770.001,611.78161,580
2022-12-022,790.002,823.902,752.102,800.001,629.242,376,904
2022-12-012,730.002,795.002,695.202,790.001,623.42195,518
2022-11-302,655.002,730.002,655.002,695.001,568.143,305,104
2022-11-292,650.002,670.002,639.902,652.601,543.47126,233
2022-11-282,625.002,628.702,625.002,626.101,528.05173,337
2022-11-252,687.702,695.002,530.002,643.201,538.00442,469
2022-11-242,687.002,687.602,667.802,670.001,553.5945,588
2022-11-232,696.002,700.002,628.202,687.701,563.8930,438
2022-11-222,700.002,750.002,646.002,696.601,569.07600,185
2022-11-212,691.002,730.002,680.502,700.001,571.05215,140
2022-11-182,667.002,691.002,651.002,691.001,565.81286,449
2022-11-172,700.002,700.002,650.002,670.101,553.65236,915
2022-11-162,678.702,678.702,660.002,673.701,555.75125,371
2022-11-152,695.402,695.402,650.002,680.001,559.41284,430
2022-11-142,720.802,721.102,646.102,668.801,552.90230,712
2022-11-112,664.002,718.002,650.102,701.401,571.87265,811
2022-11-102,598.002,691.402,598.002,660.001,547.78566,520
2022-11-092,600.002,600.002,555.002,598.001,511.70410,447
2022-11-082,535.902,600.002,521.002,600.001,512.86234,563
2022-11-072,500.002,570.102,500.002,517.801,465.03124,554
2022-11-042,538.502,538.502,486.102,534.001,474.4640,343
2022-11-032,489.602,549.902,438.102,538.501,477.0845,114
2022-11-022,504.002,504.002,456.002,490.201,448.97146,234
2022-10-282,455.702,509.002,455.702,509.001,459.91124,367
2022-10-272,477.002,513.602,470.102,479.201,442.57138,643
2022-10-262,472.302,498.502,471.902,477.601,441.64111,699
2022-10-252,560.002,565.002,510.002,510.001,460.50312,610
2022-10-242,599.702,620.002,571.702,581.301,501.98139,711
2022-10-212,550.002,659.902,517.002,599.701,512.69853,278
2022-10-202,389.902,800.002,365.902,800.001,629.241,185,241
2022-10-192,420.002,420.002,398.102,409.001,401.7366,522
2022-10-182,400.002,480.002,380.002,480.001,443.04151,120
2022-10-172,304.102,399.902,304.102,380.001,384.85238,348
2022-10-142,243.202,360.002,200.002,303.701,340.46166,027
2022-10-132,215.902,265.002,143.102,245.101,306.36238,346
2022-10-122,283.102,288.802,235.402,269.101,320.32111,402
2022-10-112,353.102,353.102,253.102,283.101,328.47136,538
2022-10-072,410.002,410.002,310.502,353.101,369.20146,145
2022-10-062,450.002,450.002,355.602,410.001,402.31175,387
2022-10-052,445.002,490.002,341.402,450.001,425.58312,783
2022-10-042,202.002,401.302,202.002,397.001,394.742,233,814
2022-10-032,103.202,134.002,103.002,125.001,236.481,226,141
2022-09-302,091.902,139.902,075.002,100.201,222.05166,925
2022-09-292,131.302,150.002,050.002,050.001,192.84156,357
2022-09-282,140.002,195.002,121.702,127.101,237.70254,911
2022-09-272,200.002,240.002,102.402,135.001,242.29145,429
2022-09-262,150.002,200.002,132.202,180.701,268.89166,064
2022-09-232,175.502,220.002,100.002,157.901,255.62358,883
2022-09-222,250.002,250.002,160.002,174.401,265.22291,585
2022-09-212,328.202,328.202,187.102,187.101,272.61307,080
2022-09-202,471.002,499.902,297.602,297.601,336.91727,873
2022-09-152,363.802,499.902,301.102,499.901,454.62589,442
2022-09-142,428.002,428.802,355.302,356.201,371.00391,254
2022-09-132,360.002,428.802,355.102,428.801,413.25359,901
2022-09-122,380.002,399.402,379.002,399.001,395.912,616,991
2022-09-092,341.002,364.902,321.602,360.001,373.22200,919
2022-09-082,339.002,400.002,315.202,341.001,362.16524,595
2022-09-072,301.002,340.002,239.002,339.001,361.00342,661
← NewerPage 17 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.