Canada markets closed

Quiñenco S.A. (QUINENCO.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
3,025.00-30.10 (-0.99%)
At close: 04:00PM CLST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20243,055.003,054.802,947.003,025.003,025.00139,047
Oct 03, 20243,015.003,108.903,020.003,055.103,055.1054,741
Oct 02, 20243,061.403,080.003,001.103,015.403,015.40208,855
Oct 01, 20243,129.003,130.003,074.003,107.203,107.2015,423
Sept 30, 20243,134.203,180.403,055.003,129.003,129.00161,422
Sept 27, 20243,140.103,186.003,105.003,134.203,134.20209,417
Sept 26, 20243,035.103,159.903,035.103,140.003,140.00661,310
Sept 25, 20243,001.203,069.903,001.203,035.103,035.10153,582
Sept 24, 20242,984.403,064.802,990.403,031.503,031.50399,332
Sept 23, 20242,942.702,999.002,900.002,941.102,941.10534,893
Sept 17, 20242,960.102,963.002,900.002,900.002,900.00288,504
Sept 16, 20242,980.103,005.002,950.002,958.702,958.70111,586
Sept 13, 20242,997.303,020.002,938.302,961.702,961.7071,287
Sept 12, 20242,980.103,000.002,985.002,993.902,993.90166,170
Sept 11, 20242,960.002,999.902,964.502,980.102,980.10114,214
Sept 10, 20243,010.103,010.102,961.002,965.102,965.10329,134
Sept 09, 20243,040.003,062.202,961.403,000.003,000.00196,814
Sept 06, 20243,118.403,112.603,016.003,035.903,035.9069,923
Sept 05, 20243,140.003,139.903,101.303,101.303,101.30193,063
Sept 04, 20243,156.103,184.103,116.403,140.103,140.10423,091
Sept 03, 20243,221.503,208.103,103.503,150.003,150.00410,205
Sept 02, 20243,200.003,249.903,187.303,221.503,221.5046,693
Aug 30, 20243,169.903,260.003,169.903,200.003,200.00592,296
Aug 29, 20243,190.003,182.503,144.803,170.003,170.00292,748
Aug 28, 20243,175.003,175.003,150.103,160.003,160.00260,808
Aug 27, 20243,179.503,183.703,170.003,173.703,173.70160,992
Aug 26, 20243,161.003,206.103,179.803,179.503,179.5081,304
Aug 23, 20243,172.003,199.903,172.003,178.003,178.00265,439
Aug 22, 20243,170.003,194.003,168.003,172.903,172.90249,682
Aug 21, 20243,200.003,230.003,151.003,173.303,173.30167,511
Aug 20, 20243,205.003,249.803,172.203,200.003,200.00267,233
Aug 19, 20243,249.903,219.603,160.103,194.303,194.3059,008
Aug 16, 20243,234.203,250.003,200.003,250.003,250.0054,156
Aug 14, 20243,200.003,234.103,162.303,220.003,220.0047,655
Aug 13, 20243,182.003,216.903,179.403,200.003,200.0029,062
Aug 12, 20243,234.103,190.003,171.303,180.303,180.30165,657
Aug 09, 20243,199.903,188.003,150.003,188.003,188.00117,806
Aug 08, 20243,200.003,220.003,169.603,200.003,200.00701,712
Aug 07, 20243,209.803,212.403,194.003,200.003,200.00653,403
Aug 06, 20243,186.003,230.003,080.003,200.003,200.00162,103
Aug 05, 20243,200.003,234.103,170.003,186.503,186.502,595,924
Aug 02, 20243,238.703,252.003,220.803,252.003,252.00210,626
Aug 01, 20243,286.703,290.003,233.803,287.003,287.0080,122
Jul 31, 20243,250.003,299.003,265.003,282.003,282.00562,016
Jul 30, 20243,272.103,300.003,250.003,262.203,262.20437,288
Jul 29, 20243,247.203,299.003,230.103,272.103,272.10246,087
Jul 26, 20243,200.103,241.103,195.003,200.003,200.00449,222
Jul 25, 20243,250.003,259.903,200.003,200.103,200.10328,466
Jul 24, 20243,300.003,277.203,211.003,272.003,272.00329,971
Jul 23, 20243,300.003,350.003,250.103,300.003,300.00183,954
Jul 22, 20243,255.003,306.403,250.003,305.003,305.00150,458
Jul 19, 20243,299.003,331.203,255.703,255.703,255.70476,393
Jul 18, 20243,300.003,330.003,250.003,277.303,277.30165,676
Jul 17, 20243,325.003,335.003,290.003,300.003,300.00121,632
Jul 15, 20243,336.203,328.303,309.003,322.403,322.4039,044
Jul 12, 20243,370.003,370.003,246.003,370.003,370.0049,353
Jul 11, 20243,370.003,370.003,316.003,370.003,370.0068,374
Jul 10, 20243,370.003,391.203,329.903,370.003,370.009,483
Jul 09, 20243,328.003,330.003,285.003,328.003,328.0037,961
Jul 08, 20243,330.003,340.003,210.003,330.003,330.0046,779
Jul 05, 20243,284.903,290.003,185.103,284.803,284.804,601
Jul 04, 20243,220.003,220.003,173.003,196.503,196.504,874
Jul 03, 20243,172.203,214.003,150.003,172.203,172.2025,650
Jul 02, 20243,145.003,229.603,103.003,145.003,145.0044,149
Jul 01, 20243,190.003,200.003,096.503,190.003,190.0015,115
Jun 28, 20243,085.003,118.503,050.003,085.003,085.00138,064
Jun 27, 20243,050.003,085.103,036.003,050.003,050.00128,822
Jun 26, 20243,029.803,128.003,029.803,029.803,029.80472,841
Jun 25, 20243,100.003,187.303,100.003,100.003,100.00490,876
Jun 24, 20243,140.003,166.703,140.003,140.003,140.00138,428
Jun 21, 20243,140.003,360.003,140.003,140.003,140.00258,748
Jun 19, 20243,200.003,200.003,140.003,200.003,200.00112,017
Jun 18, 20243,150.003,220.003,145.203,151.103,151.108,340
Jun 17, 20243,200.003,210.003,141.003,200.003,200.0038,742
Jun 14, 20243,215.003,215.003,140.003,215.003,215.0044,354
Jun 13, 20243,130.003,250.003,130.003,130.003,130.00476,570
Jun 12, 20243,250.003,250.003,175.003,250.003,250.0071,470
Jun 11, 20243,190.003,190.003,142.003,190.003,190.0017,794
Jun 10, 20243,142.003,197.303,140.003,145.503,145.507,035
Jun 07, 20243,140.003,205.003,140.003,140.003,140.0017,577
Jun 06, 20243,140.003,280.003,140.003,140.003,140.00546,693
Jun 05, 20243,200.003,240.003,200.003,200.003,200.0023,644
Jun 04, 20243,200.003,313.003,200.003,200.003,200.00492,661
Jun 03, 20243,264.003,310.003,200.003,264.003,264.0064,588
May 31, 20243,300.003,350.403,250.003,300.003,300.0095,663
May 30, 20243,289.003,338.703,229.903,289.003,289.0013,362
May 29, 20243,300.003,340.003,242.003,300.003,300.00195,434
May 28, 20243,350.003,400.103,280.003,350.003,350.0023,416
May 27, 20243,260.003,269.003,175.303,260.003,260.0013,798
May 24, 20243,180.003,194.903,115.003,180.003,180.0014,652
May 23, 20243,140.003,196.403,120.003,140.003,140.0020,941
May 22, 20243,150.003,179.903,141.403,150.003,150.0023,808
May 20, 20243,130.703,140.003,100.003,130.303,130.301,299
May 17, 20243,100.003,168.503,050.103,100.003,100.0014,886
May 16, 20243,140.003,145.003,130.003,140.003,140.0014,129
May 15, 20243,120.003,199.003,118.803,120.003,120.0024,207
May 14, 20243,150.003,160.003,086.103,150.003,150.0053,992
May 13, 20243,051.003,170.503,051.003,051.003,051.0019,361
May 10, 20243,155.003,185.003,142.003,155.003,155.00155,039
May 09, 20243,190.503,241.503,152.003,190.503,190.5034,562
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...