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
2022-09-062,495.002,495.002,344.102,344.101,363.96235,923
2022-09-052,500.002,560.002,430.002,460.001,431.401,729,604
2022-09-022,300.002,432.802,300.002,400.001,396.49918,712
2022-09-012,386.902,399.902,300.002,300.001,338.30382,683
2022-08-312,325.002,348.502,315.102,316.901,348.143,203,028
2022-08-302,343.202,395.002,300.102,327.201,354.135,068,333
2022-08-292,339.802,392.102,320.002,320.001,349.945,823,444
2022-08-262,395.002,395.102,302.002,339.801,361.46685,961
2022-08-252,350.002,411.102,350.002,394.701,393.414,781,793
2022-08-242,400.002,444.002,342.302,352.001,368.561,619,400
2022-08-232,400.002,417.902,399.002,400.001,396.49904,070
2022-08-222,429.702,445.002,400.002,400.001,396.491,192,073
2022-08-192,400.002,410.202,396.102,406.801,400.452,167,791
2022-08-182,400.002,412.002,400.002,400.001,396.492,327,547
2022-08-172,403.402,430.002,400.002,401.001,397.072,811,575
2022-08-162,401.502,434.602,400.002,413.901,404.58456,943
2022-08-122,395.102,460.002,395.102,400.101,396.55464,781
2022-08-112,400.002,450.002,385.002,395.101,393.645,425,189
2022-08-102,440.002,440.002,410.002,415.101,405.28835,563
2022-08-092,417.402,440.002,407.102,419.501,407.84831,277
2022-08-082,430.002,475.002,430.002,467.001,435.48667,191
2022-08-052,397.902,486.002,387.102,450.001,425.58496,627
2022-08-042,519.002,519.002,413.002,439.901,419.71833,821
2022-08-032,500.002,527.002,450.002,525.001,469.22814,622
2022-08-022,495.002,510.002,450.002,500.001,454.68422,583
2022-08-012,499.002,520.002,462.002,500.001,454.68676,829
2022-07-292,400.002,450.002,400.002,450.001,425.581,643,107
2022-07-282,235.002,375.002,235.002,350.001,367.401,300,054
2022-07-272,216.102,225.002,180.002,199.901,280.06305,065
2022-07-262,214.802,224.502,200.002,212.501,287.39533,383
2022-07-252,170.002,185.202,160.002,171.001,263.241,043,791
2022-07-222,172.102,199.702,150.002,164.001,259.171,466,159
2022-07-212,190.002,234.902,170.002,178.901,267.84457,020
2022-07-202,150.002,187.002,119.102,180.001,268.48676,782
2022-07-192,140.002,150.002,120.002,130.001,239.381,514,912
2022-07-182,101.102,149.902,101.102,110.001,227.751,476,060
2022-07-152,100.002,147.002,100.002,100.001,221.93387,102
2022-07-142,165.002,165.002,120.002,130.001,239.38910,078
2022-07-132,196.302,198.702,140.002,140.001,245.20248,282
2022-07-122,208.002,245.002,202.002,205.001,283.03488,114
2022-07-112,299.002,299.002,208.002,208.001,284.77187,865
2022-07-082,230.002,280.002,220.002,261.001,315.612,185,660
2022-07-072,225.002,225.002,200.002,215.001,288.842,453,613
2022-07-062,206.502,255.002,196.002,196.001,277.79475,812
2022-07-052,195.002,200.002,140.102,180.001,268.48475,672
2022-07-042,203.602,205.002,195.302,202.601,281.63160,470
2022-07-012,245.002,249.002,201.002,203.601,282.2194,480
2022-06-302,280.002,300.002,250.002,250.001,309.21256,097
2022-06-292,280.002,320.002,280.002,320.001,349.94220,411
2022-06-282,323.002,337.002,201.002,278.801,325.97227,636
2022-06-242,400.002,408.002,347.102,347.101,365.71477,391
2022-06-232,475.002,500.002,379.702,382.001,386.02179,497
2022-06-222,432.202,480.002,432.102,475.001,440.13746,556
2022-06-202,410.002,500.002,410.002,432.101,415.17189,487
2022-06-172,631.102,700.002,560.202,700.001,397.641,481,854
2022-06-162,710.002,739.302,600.102,628.201,360.47322,576
2022-06-152,705.102,780.002,705.102,750.001,423.52975,590
2022-06-142,773.602,830.002,705.002,705.001,400.23455,636
2022-06-132,858.002,858.002,660.102,720.001,407.99680,464
2022-06-102,985.002,985.002,860.002,878.401,489.99818,948
← NewerPage 18 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.