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
2022-06-093,000.003,000.002,911.102,989.901,547.70908,060
2022-06-083,000.003,000.002,950.002,988.901,547.18814,631
2022-06-072,950.003,034.002,949.003,000.001,552.931,654,769
2022-06-062,950.003,000.002,885.002,917.701,510.3398,174
2022-06-033,010.003,010.002,903.102,920.001,511.52506,225
2022-06-022,970.002,980.002,929.302,960.001,532.22467,054
2022-06-013,000.003,010.002,932.102,965.001,534.81463,468
2022-05-312,946.103,005.002,930.003,000.001,552.93398,842
2022-05-302,950.003,025.002,935.002,946.101,525.03919,906
2022-05-272,849.902,913.002,711.002,913.001,507.90824,336
2022-05-262,829.002,879.902,769.902,849.901,475.23920,559
2022-05-252,690.002,780.002,690.002,763.501,430.51551,593
2022-05-242,687.002,699.002,650.002,650.001,371.76331,680
2022-05-232,656.302,690.002,651.002,675.001,384.70821,692
2022-05-202,640.002,650.002,630.002,635.901,364.46150,615
2022-05-192,656.002,656.302,600.002,633.901,363.42177,681
2022-05-182,600.002,623.002,586.002,610.001,351.05665,734
2022-05-172,475.002,600.002,462.002,585.001,338.11501,821
2022-05-162,460.002,470.002,425.002,460.101,273.45193,385
2022-05-132,420.002,470.002,420.002,460.001,273.40220,126
2022-05-122,437.902,437.902,400.002,429.001,257.3645,821
2022-05-112,400.002,479.002,400.002,437.901,261.96243,294
2022-05-102,445.002,466.302,354.902,400.001,242.34432,475
2022-05-092,440.002,440.002,405.002,431.101,258.44112,176
2022-05-062,340.002,485.002,340.002,441.001,263.57270,120
2022-05-052,345.002,374.002,340.002,340.001,211.29308,607
2022-05-042,395.002,395.002,311.102,340.001,211.29368,531
2022-05-032,346.002,389.902,346.002,389.901,237.12571,215
2022-05-022,383.602,383.602,340.002,345.001,213.8799,244
2022-04-292,365.802,688.002,341.402,341.401,212.01190,340
2022-04-282,334.702,365.802,334.702,365.801,224.64331,870
2022-04-272,300.102,310.002,270.002,295.001,187.99181,587
2022-04-262,400.002,450.002,350.002,410.001,159.361,440,359
2022-04-252,436.602,440.002,376.002,376.001,143.016,037,092
2022-04-222,440.002,440.002,425.002,436.601,172.16201,063
2022-04-212,454.202,454.302,400.002,425.001,166.581,113,121
2022-04-202,440.002,500.002,420.002,429.901,168.94475,041
2022-04-192,433.002,439.902,418.002,424.901,166.53325,972
2022-04-182,430.002,439.002,400.002,419.401,163.89506,136
2022-04-142,393.702,441.002,393.702,405.001,156.96444,151
2022-04-132,460.002,460.002,370.002,370.001,140.12135,834
2022-04-122,425.002,450.002,400.002,450.001,178.61493,487
2022-04-112,450.002,450.002,410.002,425.001,166.58197,702
2022-04-082,450.002,498.002,400.002,449.801,178.51638,530
2022-04-072,300.002,450.002,296.902,350.001,130.502,181,333
2022-04-062,328.002,360.002,261.502,290.001,101.641,556,528
2022-04-052,370.002,370.002,322.502,330.001,120.88833,027
2022-04-042,389.002,390.002,311.902,370.001,140.12428,566
2022-04-012,400.002,400.002,385.002,389.001,149.26737,903
2022-03-312,450.002,450.002,380.002,390.001,149.74790,033
2022-03-302,450.002,450.002,390.002,400.001,154.55585,507
2022-03-292,440.002,479.202,370.002,479.201,192.65812,483
2022-03-282,470.002,499.002,439.002,439.001,173.31213,331
2022-03-252,453.002,493.002,445.002,445.001,176.20808,488
2022-03-242,431.802,576.102,431.802,450.201,178.701,653,060
2022-03-232,420.002,440.002,301.002,419.901,164.132,100,273
2022-03-222,365.002,391.002,330.002,361.001,135.791,784,468
2022-03-212,220.002,380.002,218.002,339.601,125.505,064,134
2022-03-182,240.002,280.002,136.402,218.001,067.0012,634,080
2022-03-172,315.002,315.002,235.002,240.001,077.582,095,957
← NewerPage 19 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.