Skip to main content
logo
Quiñenco SA (SNSE:QUINENCO)
Chile flag Chile · Delayed Price · Currency is CLP
4,400.00
+40.00 (0.92%)
At close: Feb 20, 2026

Quiñenco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20264,353.504,400.004,300.004,400.004,400.000.92%258,117
Feb 19, 20264,389.004,389.004,299.904,360.004,360.00-0.11%221,922
Feb 18, 20264,360.804,395.604,275.004,365.004,365.000.34%150,556
Feb 17, 20264,322.004,363.104,299.204,350.004,350.000.67%127,420
Feb 16, 20264,306.404,340.804,248.004,321.004,321.000.49%178,413
Feb 13, 20264,300.004,300.004,145.004,300.004,300.00-429,240
Feb 12, 20264,437.804,440.004,244.204,300.004,300.00-3.15%241,112
Feb 11, 20264,536.704,536.704,440.004,440.004,440.00-1.99%194,599
Feb 10, 20264,512.304,530.004,420.104,530.004,530.000.24%191,048
Feb 9, 20264,529.304,570.004,480.904,519.004,519.00-0.68%265,194
Feb 6, 20264,556.804,556.804,506.904,549.904,549.90-239,334
Feb 5, 20264,572.104,584.404,484.104,550.004,550.00-0.61%312,424
Feb 4, 20264,576.804,606.404,520.004,578.004,578.000.18%511,430
Feb 3, 20264,605.804,615.104,562.104,570.004,570.00-0.63%1,400,135
Feb 2, 20264,479.804,599.004,479.804,599.004,599.001.64%390,086
Jan 30, 20264,610.004,610.004,451.104,525.004,525.00-0.88%505,796
Jan 29, 20264,600.004,600.004,501.004,565.004,565.00-0.76%1,439,734
Jan 28, 20264,573.204,615.004,515.104,600.004,600.000.44%1,502,259
Jan 27, 20264,535.004,590.004,510.204,580.004,580.001.10%1,210,308
Jan 26, 20264,556.804,570.004,488.704,530.004,530.00-0.44%774,201
Jan 23, 20264,606.904,606.904,463.304,550.004,550.00-1.09%618,668
Jan 22, 20264,506.704,600.004,438.504,600.004,600.002.22%683,217
Jan 21, 20264,450.004,519.904,390.004,500.004,500.001.58%1,058,033
Jan 20, 20264,428.904,430.004,301.004,430.004,430.00-353,352
Jan 19, 20264,456.604,463.704,401.004,430.004,430.00-0.45%375,646
Jan 16, 20264,496.704,529.904,400.004,450.004,450.00-0.89%276,625
Jan 15, 20264,554.904,575.004,490.004,490.004,490.00-1.42%535,728
Jan 14, 20264,636.904,636.904,510.004,554.904,554.90-1.62%441,212
Jan 13, 20264,620.004,668.404,601.204,630.004,630.000.39%1,482,137
Jan 12, 20264,616.404,664.404,579.804,612.104,612.100.86%1,580,926
Jan 9, 20264,500.004,620.004,500.004,573.004,573.001.62%300,510
Jan 8, 20264,464.004,540.004,464.004,500.004,500.000.90%504,733
Jan 7, 20264,477.904,501.104,450.004,460.004,460.000.22%402,915
Jan 6, 20264,420.004,498.904,415.404,450.004,450.001.14%1,556,160
Jan 5, 20264,352.004,400.004,352.004,400.004,400.001.35%146,240
Jan 2, 20264,380.004,408.504,301.104,341.204,341.20-0.89%134,008
Dec 30, 20254,381.004,400.104,378.004,380.004,380.00-206,157
Dec 29, 20254,400.004,400.004,354.104,380.104,380.10-0.45%128,429
Dec 26, 20254,406.604,415.304,368.704,400.004,400.00-212,790
Dec 24, 20254,388.904,432.804,388.904,400.004,400.00-170,978
Dec 23, 20254,410.004,425.004,389.904,400.004,400.00-0.23%280,683
Dec 22, 20254,400.004,441.804,350.404,410.004,410.000.24%328,738
Dec 19, 20254,500.004,550.004,399.304,399.304,399.30-2.24%622,085
Dec 18, 20254,500.004,519.904,402.504,500.004,500.000.04%137,411
Dec 17, 20254,580.504,587.304,480.004,498.004,498.00-1.80%208,857
Dec 16, 20254,621.904,622.104,562.004,580.504,580.50-0.75%253,299
Dec 15, 20254,699.204,699.204,519.904,615.004,615.00-1.49%595,411
Dec 12, 20254,732.004,750.004,650.004,685.004,624.86-1.16%519,747
Dec 11, 20254,668.904,740.004,630.004,740.004,679.151.70%471,622
Dec 10, 20254,670.704,679.804,641.004,660.604,600.77-0.63%324,214