Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← QUINENCO.SN stock page

Quinenco historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-224,249.204,300.004,249.204,300.004,300.00137,976
2026-07-214,257.904,290.004,240.004,255.504,255.50145,160
2026-07-204,268.404,278.904,199.904,264.204,264.20119,238
2026-07-174,280.004,280.004,217.304,279.004,279.0090,342
2026-07-154,207.904,280.004,200.004,280.004,280.00176,755
2026-07-144,180.004,300.004,139.004,210.004,210.001,030,513
2026-07-134,244.004,244.004,128.504,180.004,180.00333,681
2026-07-104,090.004,245.004,090.004,245.004,245.00247,586
2026-07-094,006.004,090.004,006.004,080.404,080.40195,313
2026-07-083,974.104,009.903,942.404,000.004,000.001,268,676
2026-07-074,000.004,018.003,980.003,980.003,980.00229,968
2026-07-063,998.704,020.003,988.304,000.004,000.00225,132
2026-07-033,963.004,004.703,963.003,998.703,998.70500,676
2026-07-023,940.003,971.303,900.003,963.003,963.00512,624
2026-07-013,930.803,978.003,900.003,934.103,934.10289,613
2026-06-303,876.803,991.503,876.803,925.003,925.00284,043
2026-06-263,870.003,931.003,870.003,871.003,871.00234,429
2026-06-253,885.903,893.303,862.603,870.003,870.00440,184
2026-06-243,885.803,886.003,866.503,880.103,880.10305,049
2026-06-233,871.903,900.003,871.903,880.003,880.00218,642
2026-06-223,916.803,927.503,853.003,871.703,871.70522,763
2026-06-193,850.703,906.003,845.003,880.003,880.00746,129
2026-06-183,844.303,874.203,815.203,845.003,845.00369,898
2026-06-173,894.003,900.003,809.703,850.003,850.00477,846
2026-06-163,900.803,920.403,870.203,894.003,894.00237,597
2026-06-153,901.703,968.003,895.003,895.003,895.00310,684
2026-06-123,860.003,926.103,850.003,895.903,895.90234,355
2026-06-113,775.603,851.003,756.903,851.003,851.00238,468
2026-06-103,805.703,813.203,733.603,770.003,770.00130,787
2026-06-093,707.003,800.003,701.003,800.003,800.00571,140
2026-06-083,720.103,735.703,671.703,705.003,705.00302,854
2026-06-053,745.003,745.003,707.603,720.003,720.00107,713
2026-06-043,770.003,809.303,737.103,744.903,744.90658,428
2026-06-033,835.703,835.703,501.003,766.003,766.00337,412
2026-06-023,932.803,948.603,813.503,830.003,830.00401,764
2026-06-013,941.003,970.103,925.003,927.003,927.00542,773
2026-05-294,106.104,149.803,900.003,900.003,900.003,397,068
2026-05-284,097.104,157.004,084.904,100.004,100.00512,230
2026-05-274,111.004,160.004,065.104,091.004,091.00522,431
2026-05-264,100.004,115.004,026.804,104.904,104.90540,236
2026-05-253,979.304,090.003,979.304,076.804,076.80106,993
2026-05-223,975.904,023.203,931.003,973.403,973.401,153,991
2026-05-203,950.603,993.003,910.003,970.003,970.00353,219
2026-05-193,950.003,985.103,910.003,913.503,913.50193,577
2026-05-184,100.004,100.003,924.303,950.303,950.30255,426
2026-05-153,890.004,022.703,812.204,022.704,022.70268,575
2026-05-143,916.103,940.503,847.603,880.003,880.00351,073
2026-05-134,000.004,000.003,850.003,915.003,915.00692,502
2026-05-123,998.503,999.003,927.603,999.003,999.00236,309
2026-05-114,000.004,098.803,961.003,961.003,961.00257,380
2026-05-084,331.104,398.004,304.904,330.003,980.96500,287
2026-05-074,311.604,350.004,300.004,320.003,971.77605,701
2026-05-064,301.004,390.004,271.104,271.103,926.81541,380
2026-05-054,362.204,411.004,280.904,285.003,939.59373,950
2026-05-044,479.004,500.004,340.004,368.704,016.54435,890
2026-04-304,256.304,459.404,256.304,400.004,045.32599,139
2026-04-294,406.604,441.704,250.004,250.003,907.41416,099
2026-04-284,420.004,479.704,400.004,400.004,045.32161,314
2026-04-274,454.904,512.504,397.604,420.004,063.71199,678
2026-04-244,388.004,433.004,380.804,413.004,057.27231,937
← NewerPage 2 of 3 · 124 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.