Quilicura S.A. (SNSE:QUILICURA)
Chile · Delayed Price · Currency is CLP 1,080.00
0.00 (0.00%)
At close: Jun 5, 2026
Quilicura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Jun 5, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Jun 4, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Jun 3, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 126 |
| Jun 2, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Jun 1, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 126 |
| May 29, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| May 28, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 25,460 |
| May 27, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| May 26, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -6.09% | 16,365 |
| May 25, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| May 22, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| May 20, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| May 19, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| May 18, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| May 15, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| May 14, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 3.70% | 573,371 |
| May 13, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - | 439 |
| May 12, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - | 10 |
| May 11, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - | - |
| May 8, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - | - |
| May 7, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - | - |
| May 6, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - | - |
| May 5, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - | 1 |
| May 4, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 9.15% | 1,464 |
| Apr 30, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 29, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | 2,164 |
| Apr 28, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | 2,476 |
| Apr 27, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 24, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 23, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 22, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 21, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 20, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,109.00 | 1,016.00 | - | 964 |
| Apr 17, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 16, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 15, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 14, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 13, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 10, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 9, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 8, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 7, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 6, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 2, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Apr 1, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Mar 31, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Mar 30, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |
| Mar 27, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | 1,633 |
| Mar 26, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,016.00 | - | - |