Quiñenco SA (SNSE:QUINENCO)
3,749.90
+99.90 (2.74%)
Jul 31, 2025, 4:00 PM CLT
Quiñenco Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 3,650.00 | 3,749.90 | 3,637.30 | 3,749.90 | 3,749.90 | 2.74% | 294,388 |
Jul 30, 2025 | 3,610.40 | 3,650.00 | 3,551.00 | 3,650.00 | 3,650.00 | 1.25% | 100,106 |
Jul 29, 2025 | 3,612.90 | 3,612.90 | 3,595.00 | 3,605.00 | 3,605.00 | -0.07% | 90,262 |
Jul 28, 2025 | 3,632.70 | 3,632.70 | 3,602.00 | 3,607.50 | 3,607.50 | -0.55% | 43,302 |
Jul 25, 2025 | 3,580.00 | 3,635.50 | 3,575.00 | 3,627.30 | 3,627.30 | 1.32% | 181,718 |
Jul 24, 2025 | 3,620.00 | 3,650.00 | 3,580.00 | 3,580.00 | 3,580.00 | -0.86% | 256,116 |
Jul 23, 2025 | 3,694.40 | 3,694.50 | 3,599.70 | 3,611.00 | 3,611.00 | -2.41% | 771,144 |
Jul 22, 2025 | 3,700.00 | 3,702.10 | 3,620.00 | 3,700.00 | 3,700.00 | - | 163,750 |
Jul 21, 2025 | 3,725.00 | 3,748.00 | 3,678.20 | 3,700.00 | 3,700.00 | -0.67% | 177,558 |
Jul 18, 2025 | 3,729.00 | 3,729.00 | 3,692.70 | 3,725.00 | 3,725.00 | -0.08% | 350,302 |
Jul 17, 2025 | 3,613.50 | 3,728.00 | 3,613.50 | 3,728.00 | 3,728.00 | 2.14% | 202,010 |
Jul 15, 2025 | 3,654.90 | 3,654.90 | 3,638.40 | 3,650.00 | 3,650.00 | -0.11% | 34,002 |
Jul 14, 2025 | 3,665.00 | 3,696.00 | 3,608.10 | 3,654.00 | 3,654.00 | -0.30% | 350,308 |
Jul 11, 2025 | 3,670.00 | 3,700.00 | 3,601.00 | 3,664.90 | 3,664.90 | 0.41% | 220,313 |
Jul 10, 2025 | 3,664.50 | 3,668.10 | 3,611.10 | 3,650.00 | 3,650.00 | -0.54% | 105,216 |
Jul 9, 2025 | 3,640.00 | 3,670.00 | 3,639.90 | 3,670.00 | 3,670.00 | 0.82% | 349,187 |
Jul 8, 2025 | 3,683.80 | 3,683.80 | 3,626.00 | 3,640.00 | 3,640.00 | -1.04% | 1,046,772 |
Jul 7, 2025 | 3,600.00 | 3,690.00 | 3,579.00 | 3,678.30 | 3,678.30 | 2.09% | 137,483 |
Jul 4, 2025 | 3,590.00 | 3,620.70 | 3,570.00 | 3,603.00 | 3,603.00 | 0.06% | 37,578 |
Jul 3, 2025 | 3,605.40 | 3,632.10 | 3,580.20 | 3,600.90 | 3,600.90 | 0.03% | 93,576 |
Jul 2, 2025 | 3,631.40 | 3,631.40 | 3,600.00 | 3,600.00 | 3,600.00 | -0.72% | 90,460 |
Jul 1, 2025 | 3,650.00 | 3,650.00 | 3,593.60 | 3,626.00 | 3,626.00 | -0.66% | 70,469 |
Jun 30, 2025 | 3,665.60 | 3,700.00 | 3,611.20 | 3,650.00 | 3,650.00 | -0.48% | 325,693 |
Jun 27, 2025 | 3,599.00 | 3,670.00 | 3,580.00 | 3,667.50 | 3,667.50 | 2.04% | 142,638 |
Jun 26, 2025 | 3,594.10 | 3,594.10 | 3,556.00 | 3,594.10 | 3,594.10 | 0.14% | 331,723 |
Jun 25, 2025 | 3,620.00 | 3,635.00 | 3,555.00 | 3,589.00 | 3,589.00 | -0.86% | 198,849 |
Jun 24, 2025 | 3,570.00 | 3,620.00 | 3,570.00 | 3,620.00 | 3,620.00 | 1.61% | 145,123 |
Jun 23, 2025 | 3,614.30 | 3,614.30 | 3,528.00 | 3,562.50 | 3,562.50 | -0.94% | 81,483 |
Jun 19, 2025 | 3,644.60 | 3,644.60 | 3,596.30 | 3,596.30 | 3,596.30 | -1.47% | 598,789 |
Jun 18, 2025 | 3,565.00 | 3,650.00 | 3,500.00 | 3,650.00 | 3,650.00 | 2.51% | 351,950 |
Jun 17, 2025 | 3,700.00 | 3,711.80 | 3,560.80 | 3,560.80 | 3,560.80 | -3.76% | 277,871 |
Jun 16, 2025 | 3,746.80 | 3,750.00 | 3,700.00 | 3,700.00 | 3,700.00 | -1.05% | 145,475 |
Jun 13, 2025 | 3,700.00 | 3,743.30 | 3,680.00 | 3,739.30 | 3,739.30 | 0.38% | 109,515 |
Jun 12, 2025 | 3,732.60 | 3,765.00 | 3,725.00 | 3,725.00 | 3,725.00 | -0.40% | 242,046 |
Jun 11, 2025 | 3,790.00 | 3,790.00 | 3,740.00 | 3,740.00 | 3,740.00 | -1.32% | 105,268 |
Jun 10, 2025 | 3,807.80 | 3,807.80 | 3,720.00 | 3,790.00 | 3,790.00 | 0.48% | 199,031 |
Jun 9, 2025 | 3,785.00 | 3,808.80 | 3,749.30 | 3,772.00 | 3,772.00 | -0.03% | 218,544 |
Jun 6, 2025 | 3,709.20 | 3,792.60 | 3,709.20 | 3,773.00 | 3,773.00 | 1.97% | 440,490 |
Jun 5, 2025 | 3,571.00 | 3,706.10 | 3,571.00 | 3,700.00 | 3,700.00 | 4.08% | 216,708 |
Jun 4, 2025 | 3,570.00 | 3,683.70 | 3,555.00 | 3,555.00 | 3,555.00 | 0.14% | 335,879 |
Jun 3, 2025 | 3,558.00 | 3,740.00 | 3,524.20 | 3,550.00 | 3,550.00 | -0.22% | 214,703 |
Jun 2, 2025 | 3,614.00 | 3,658.20 | 3,557.90 | 3,558.00 | 3,558.00 | -1.55% | 112,781 |
May 30, 2025 | 3,678.00 | 3,690.00 | 3,614.00 | 3,614.00 | 3,614.00 | -1.04% | 418,223 |
May 29, 2025 | 3,706.50 | 3,722.00 | 3,651.20 | 3,652.00 | 3,652.00 | -1.32% | 145,143 |
May 28, 2025 | 3,798.90 | 3,799.00 | 3,701.00 | 3,701.00 | 3,701.00 | -2.58% | 127,041 |
May 27, 2025 | 3,800.50 | 3,808.00 | 3,731.00 | 3,799.00 | 3,799.00 | 0.01% | 276,230 |
May 26, 2025 | 3,805.70 | 3,809.50 | 3,786.80 | 3,798.60 | 3,798.60 | -0.04% | 114,564 |
May 23, 2025 | 3,745.50 | 3,800.00 | 3,680.00 | 3,800.00 | 3,800.00 | 1.60% | 391,554 |
May 22, 2025 | 3,817.10 | 3,873.90 | 3,726.00 | 3,740.00 | 3,740.00 | -2.07% | 762,823 |
May 20, 2025 | 3,820.00 | 3,836.80 | 3,783.80 | 3,819.00 | 3,819.00 | 1.14% | 340,736 |