Skip to main content
logo
Quiñenco SA (SNSE:QUINENCO)
Chile flag Chile · Delayed Price · Currency is CLP
4,237.20
-42.80 (-1.00%)
Sep 17, 2025, 1:00 PM CLT

Quiñenco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20254,286.404,286.404,237.204,237.204,237.20-1.00%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, 20254,256.304,265.004,250.004,264.004,264.000.33%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
Aug 26, 20253,987.503,987.503,895.003,987.003,987.000.94%157,860
Aug 25, 20253,943.103,970.703,935.303,950.003,950.000.03%367,417
Aug 22, 20253,940.003,955.703,893.003,949.003,949.000.25%246,829
Aug 21, 20253,900.003,939.003,898.003,939.003,939.001.00%253,506
Aug 20, 20253,949.903,949.903,861.403,900.003,900.00-1.26%76,574
Aug 19, 20253,999.903,999.903,873.903,949.903,949.90-0.48%524,801
Aug 18, 20253,998.004,036.803,901.303,969.003,969.00-0.75%282,846
Aug 14, 20253,989.003,998.903,889.703,998.903,998.900.25%649,761
Aug 13, 20253,794.403,990.003,794.403,989.003,989.004.97%221,120
Aug 12, 20253,758.503,800.003,758.503,800.003,800.001.26%680,382
Aug 11, 20253,745.003,765.003,707.503,752.903,752.900.26%193,383
Aug 8, 20253,733.003,744.903,680.103,743.003,743.001.16%627,850
Aug 7, 20253,719.903,719.903,677.103,700.003,700.000.68%175,377
Aug 6, 20253,685.003,714.603,675.003,675.003,675.00-0.27%110,391
Aug 5, 20253,700.003,700.603,670.003,685.003,685.00-1.73%49,270
Aug 4, 20253,720.003,750.003,630.403,750.003,750.000.81%162,778
Aug 1, 20253,749.903,749.903,691.903,720.003,720.00-0.80%143,390
Jul 31, 20253,650.003,749.903,637.303,749.903,749.902.74%294,388
Jul 30, 20253,610.403,650.003,551.003,650.003,650.001.25%100,106
Jul 29, 20253,612.903,612.903,595.003,605.003,605.00-0.07%90,262
Jul 28, 20253,632.703,632.703,602.003,607.503,607.50-0.55%43,302
Jul 25, 20253,580.003,635.503,575.003,627.303,627.301.32%181,718
Jul 24, 20253,620.003,650.003,580.003,580.003,580.00-0.86%256,116
Jul 23, 20253,694.403,694.503,599.703,611.003,611.00-2.41%771,144
Jul 22, 20253,700.003,702.103,620.003,700.003,700.00-163,750
Jul 21, 20253,725.003,748.003,678.203,700.003,700.00-0.67%177,558
Jul 18, 20253,729.003,729.003,692.703,725.003,725.00-0.08%350,302
Jul 17, 20253,613.503,728.003,613.503,728.003,728.002.14%202,010
Jul 15, 20253,654.903,654.903,638.403,650.003,650.00-0.11%34,002
Jul 14, 20253,665.003,696.003,608.103,654.003,654.00-0.30%350,308
Jul 11, 20253,670.003,700.003,601.003,664.903,664.900.41%220,313
Jul 10, 20253,664.503,668.103,611.103,650.003,650.00-0.54%105,216
Jul 9, 20253,640.003,670.003,639.903,670.003,670.000.82%349,187
Jul 8, 20253,683.803,683.803,626.003,640.003,640.00-1.04%1,046,772