Skip to main content
logo
Quiñenco SA (SNSE:QUINENCO)
Chile flag Chile · Delayed Price · Currency is CLP
4,300.00
0.00 (0.00%)
At close: Mar 27, 2026

Quiñenco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,306.404,306.404,178.204,300.004,300.00-424,970
Mar 26, 20264,306.604,330.004,249.304,300.004,300.000.23%130,211
Mar 25, 20264,201.004,378.904,135.604,290.004,290.002.14%443,520
Mar 24, 20264,335.004,335.004,140.004,200.004,200.00-3.11%400,404
Mar 23, 20264,385.104,430.404,251.104,335.004,335.00-1.03%307,523
Mar 20, 20264,399.904,408.804,336.004,380.004,380.00-0.45%212,697
Mar 19, 20264,461.904,475.004,316.404,400.004,400.00-0.45%275,780
Mar 18, 20264,406.604,420.004,343.704,420.004,420.000.45%397,437
Mar 17, 20264,424.004,437.404,300.004,400.004,400.00-208,040
Mar 16, 20264,306.404,428.304,306.404,400.004,400.002.33%173,346
Mar 13, 20264,114.604,399.004,114.604,300.004,300.004.24%437,732
Mar 12, 20264,138.004,161.604,076.204,125.004,125.00-0.31%166,111
Mar 11, 20264,170.004,204.904,138.004,138.004,138.00-0.77%65,469
Mar 10, 20264,155.004,270.004,155.004,170.004,170.00-0.59%239,546
Mar 9, 20264,192.004,194.704,099.804,194.704,194.700.94%221,909
Mar 6, 20264,168.604,269.904,129.004,155.504,155.50-0.31%365,492
Mar 5, 20264,200.004,215.004,112.004,168.604,168.60-0.39%147,676
Mar 4, 20264,250.004,312.604,150.104,185.004,185.00-1.53%508,274
Mar 3, 20264,300.004,300.004,110.104,250.004,250.00-1.62%1,050,120
Mar 2, 20264,393.504,400.004,250.104,320.004,320.00-1.82%119,116
Feb 27, 20264,340.804,449.904,315.404,400.004,400.002.33%435,035
Feb 26, 20264,453.004,453.104,300.004,300.004,300.00-3.29%109,694
Feb 25, 20264,415.404,449.904,385.004,446.504,446.501.06%49,947
Feb 24, 20264,411.004,428.604,344.904,400.004,400.00-246,361
Feb 23, 20264,411.004,411.004,261.504,400.004,400.00-414,661
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