Skip to main content
logo
Quiñenco SA (SNSE:QUINENCO)
Chile flag Chile · Delayed Price · Currency is CLP
4,420.00
+20.00 (0.45%)
Nov 7, 2025, 4:00 PM CLT

Quiñenco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20254,406.604,450.704,399.204,420.004,420.000.45%257,802
Nov 6, 20254,381.504,420.004,375.004,400.004,400.000.57%194,156
Nov 5, 20254,404.104,404.504,300.004,375.004,375.00-0.11%299,862
Nov 4, 20254,310.004,451.404,310.004,380.004,380.001.62%138,235
Nov 3, 20254,303.604,325.004,285.004,310.004,310.00-199,167
Oct 30, 20254,285.004,317.104,200.004,310.004,310.000.94%1,355,629
Oct 29, 20254,276.604,278.604,201.104,269.904,269.90-178,094
Oct 28, 20254,275.704,276.304,257.004,269.904,269.90-136,717
Oct 27, 20254,269.904,270.004,201.104,270.004,270.00-196,106
Oct 24, 20254,268.004,269.904,238.004,269.904,269.90-44,918
Oct 23, 20254,241.304,271.304,240.004,269.904,269.900.82%326,094
Oct 22, 20254,184.904,240.004,184.904,235.004,235.000.24%142,198
Oct 21, 20254,246.304,246.304,209.704,225.004,225.00-0.35%28,077
Oct 20, 20254,275.004,277.804,190.204,240.004,240.00-0.93%221,617
Oct 17, 20254,237.804,289.904,180.004,280.004,280.000.94%77,886
Oct 16, 20254,290.004,290.004,218.204,240.004,240.00-0.24%108,896
Oct 15, 20254,283.604,283.604,151.204,250.004,250.00-0.93%299,827
Oct 14, 20254,180.004,290.004,148.804,290.004,290.002.63%206,091
Oct 13, 20254,206.304,260.904,150.004,180.004,180.00-0.48%436,382
Oct 10, 20254,240.004,270.004,150.004,200.004,200.00-0.94%499,078
Oct 9, 20254,258.404,275.504,105.004,240.004,240.00-0.28%132,210
Oct 8, 20254,116.104,290.004,071.104,252.104,252.103.46%146,373
Oct 7, 20254,121.904,192.004,101.404,110.004,110.00-0.24%77,040
Oct 6, 20254,201.204,202.704,075.904,119.904,119.90-1.79%169,818
Oct 3, 20254,234.604,234.604,101.404,195.004,195.00-142,849
Oct 2, 20254,105.304,194.904,010.004,194.904,194.902.31%275,793
Oct 1, 20254,225.004,242.804,026.004,100.004,100.00-3.53%435,745
Sep 30, 20254,276.004,276.004,155.004,250.004,250.000.02%359,919
Sep 29, 20254,449.904,449.904,201.004,249.004,249.000.21%186,450
Sep 26, 20254,293.404,327.604,240.004,240.004,240.00-1.10%126,170
Sep 25, 20254,480.004,480.104,222.004,287.004,287.00-0.12%363,904
Sep 24, 20254,296.004,296.004,255.004,292.004,292.00-0.09%205,615
Sep 23, 20254,306.404,341.204,237.204,295.704,295.70-0.10%324,110
Sep 22, 20254,243.504,400.004,237.204,300.004,300.001.48%579,361
Sep 17, 20254,280.004,286.204,237.204,237.204,237.20-1.00%168,468
Sep 16, 20254,296.404,300.004,280.004,280.004,280.00-0.23%91,623
Sep 15, 20254,276.404,310.404,276.404,290.004,290.000.47%165,960
Sep 12, 20254,264.904,281.004,205.004,270.004,270.000.14%619,820
Sep 11, 20254,250.004,265.004,250.004,264.004,264.000.33%644,964
Sep 10, 20254,273.604,280.004,248.004,250.004,250.00-0.70%310,927
Sep 9, 20254,330.904,330.904,265.004,280.004,280.00-0.19%928,045
Sep 8, 20254,249.004,300.004,230.004,288.004,288.001.85%1,353,287
Sep 5, 20254,190.004,274.004,100.004,210.004,210.000.72%740,323
Sep 4, 20254,080.004,199.004,080.004,180.004,180.002.45%1,162,764
Sep 3, 20254,000.004,136.103,997.804,080.004,080.002.11%904,914
Sep 2, 20253,987.903,995.803,944.203,995.803,995.800.35%226,248
Sep 1, 20253,980.003,984.403,967.003,982.003,982.00-0.07%128,286
Aug 29, 20254,020.504,020.503,900.003,984.603,984.600.05%230,142
Aug 28, 20253,976.003,982.703,955.003,982.703,982.700.15%129,865
Aug 27, 20253,981.103,981.103,902.603,976.903,976.90-0.25%129,976