Quiñenco SA (SNSE:QUINENCO)
Chile · Delayed Price · Currency is CLP 4,265.00
-15.00 (-0.35%)
Oct 20, 2025, 2:38 PM CLT
Quiñenco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4,237.80 | 4,289.90 | 4,180.00 | 4,280.00 | 4,280.00 | 0.94% | 77,581 |
| Oct 16, 2025 | 4,290.00 | 4,290.00 | 4,218.20 | 4,240.00 | 4,240.00 | -0.24% | 108,896 |
| Oct 15, 2025 | 4,283.60 | 4,283.60 | 4,151.20 | 4,250.00 | 4,250.00 | -0.93% | 299,827 |
| Oct 14, 2025 | 4,180.00 | 4,290.00 | 4,148.80 | 4,290.00 | 4,290.00 | 2.63% | 206,091 |
| Oct 13, 2025 | 4,206.30 | 4,260.90 | 4,150.00 | 4,180.00 | 4,180.00 | -0.48% | 436,382 |
| Oct 10, 2025 | 4,240.00 | 4,270.00 | 4,150.00 | 4,200.00 | 4,200.00 | -0.94% | 499,078 |
| Oct 9, 2025 | 4,258.40 | 4,275.50 | 4,105.00 | 4,240.00 | 4,240.00 | -0.28% | 132,210 |
| Oct 8, 2025 | 4,116.10 | 4,290.00 | 4,071.10 | 4,252.10 | 4,252.10 | 3.46% | 146,373 |
| Oct 7, 2025 | 4,121.90 | 4,192.00 | 4,101.40 | 4,110.00 | 4,110.00 | -0.24% | 77,040 |
| Oct 6, 2025 | 4,201.20 | 4,202.70 | 4,075.90 | 4,119.90 | 4,119.90 | -1.79% | 169,818 |
| Oct 3, 2025 | 4,234.60 | 4,234.60 | 4,101.40 | 4,195.00 | 4,195.00 | - | 142,849 |
| Oct 2, 2025 | 4,105.30 | 4,194.90 | 4,010.00 | 4,194.90 | 4,194.90 | 2.31% | 275,793 |
| Oct 1, 2025 | 4,225.00 | 4,242.80 | 4,026.00 | 4,100.00 | 4,100.00 | -3.53% | 435,745 |
| Sep 30, 2025 | 4,276.00 | 4,276.00 | 4,155.00 | 4,250.00 | 4,250.00 | 0.02% | 359,919 |
| Sep 29, 2025 | 4,449.90 | 4,449.90 | 4,201.00 | 4,249.00 | 4,249.00 | 0.21% | 186,450 |
| Sep 26, 2025 | 4,293.40 | 4,327.60 | 4,240.00 | 4,240.00 | 4,240.00 | -1.10% | 126,170 |
| Sep 25, 2025 | 4,480.00 | 4,480.10 | 4,222.00 | 4,287.00 | 4,287.00 | -0.12% | 363,904 |
| Sep 24, 2025 | 4,296.00 | 4,296.00 | 4,255.00 | 4,292.00 | 4,292.00 | -0.09% | 205,615 |
| Sep 23, 2025 | 4,306.40 | 4,341.20 | 4,237.20 | 4,295.70 | 4,295.70 | -0.10% | 324,110 |
| Sep 22, 2025 | 4,243.50 | 4,400.00 | 4,237.20 | 4,300.00 | 4,300.00 | 1.48% | 579,361 |
| Sep 17, 2025 | 4,280.00 | 4,286.20 | 4,237.20 | 4,237.20 | 4,237.20 | -1.00% | 168,468 |
| Sep 16, 2025 | 4,296.40 | 4,300.00 | 4,280.00 | 4,280.00 | 4,280.00 | -0.23% | 91,623 |
| Sep 15, 2025 | 4,276.40 | 4,310.40 | 4,276.40 | 4,290.00 | 4,290.00 | 0.47% | 165,960 |
| Sep 12, 2025 | 4,264.90 | 4,281.00 | 4,205.00 | 4,270.00 | 4,270.00 | 0.14% | 619,820 |
| Sep 11, 2025 | 4,250.00 | 4,265.00 | 4,250.00 | 4,264.00 | 4,264.00 | 0.33% | 644,964 |
| Sep 10, 2025 | 4,273.60 | 4,280.00 | 4,248.00 | 4,250.00 | 4,250.00 | -0.70% | 310,927 |
| Sep 9, 2025 | 4,330.90 | 4,330.90 | 4,265.00 | 4,280.00 | 4,280.00 | -0.19% | 928,045 |
| Sep 8, 2025 | 4,249.00 | 4,300.00 | 4,230.00 | 4,288.00 | 4,288.00 | 1.85% | 1,353,287 |
| Sep 5, 2025 | 4,190.00 | 4,274.00 | 4,100.00 | 4,210.00 | 4,210.00 | 0.72% | 740,323 |
| Sep 4, 2025 | 4,080.00 | 4,199.00 | 4,080.00 | 4,180.00 | 4,180.00 | 2.45% | 1,162,764 |
| Sep 3, 2025 | 4,000.00 | 4,136.10 | 3,997.80 | 4,080.00 | 4,080.00 | 2.11% | 904,914 |
| Sep 2, 2025 | 3,987.90 | 3,995.80 | 3,944.20 | 3,995.80 | 3,995.80 | 0.35% | 226,248 |
| Sep 1, 2025 | 3,980.00 | 3,984.40 | 3,967.00 | 3,982.00 | 3,982.00 | -0.07% | 128,286 |
| Aug 29, 2025 | 4,020.50 | 4,020.50 | 3,900.00 | 3,984.60 | 3,984.60 | 0.05% | 230,142 |
| Aug 28, 2025 | 3,976.00 | 3,982.70 | 3,955.00 | 3,982.70 | 3,982.70 | 0.15% | 129,865 |
| Aug 27, 2025 | 3,981.10 | 3,981.10 | 3,902.60 | 3,976.90 | 3,976.90 | -0.25% | 129,976 |
| Aug 26, 2025 | 3,987.50 | 3,987.50 | 3,895.00 | 3,987.00 | 3,987.00 | 0.94% | 157,860 |
| Aug 25, 2025 | 3,943.10 | 3,970.70 | 3,935.30 | 3,950.00 | 3,950.00 | 0.03% | 367,417 |
| Aug 22, 2025 | 3,940.00 | 3,955.70 | 3,893.00 | 3,949.00 | 3,949.00 | 0.25% | 246,829 |
| Aug 21, 2025 | 3,900.00 | 3,939.00 | 3,898.00 | 3,939.00 | 3,939.00 | 1.00% | 253,506 |
| Aug 20, 2025 | 3,949.90 | 3,949.90 | 3,861.40 | 3,900.00 | 3,900.00 | -1.26% | 76,574 |
| Aug 19, 2025 | 3,999.90 | 3,999.90 | 3,873.90 | 3,949.90 | 3,949.90 | -0.48% | 524,801 |
| Aug 18, 2025 | 3,998.00 | 4,036.80 | 3,901.30 | 3,969.00 | 3,969.00 | -0.75% | 282,846 |
| Aug 14, 2025 | 3,989.00 | 3,998.90 | 3,889.70 | 3,998.90 | 3,998.90 | 0.25% | 649,761 |
| Aug 13, 2025 | 3,794.40 | 3,990.00 | 3,794.40 | 3,989.00 | 3,989.00 | 4.97% | 221,120 |
| Aug 12, 2025 | 3,758.50 | 3,800.00 | 3,758.50 | 3,800.00 | 3,800.00 | 1.26% | 680,382 |
| Aug 11, 2025 | 3,745.00 | 3,765.00 | 3,707.50 | 3,752.90 | 3,752.90 | 0.26% | 193,383 |
| Aug 8, 2025 | 3,733.00 | 3,744.90 | 3,680.10 | 3,743.00 | 3,743.00 | 1.16% | 627,850 |
| Aug 7, 2025 | 3,719.90 | 3,719.90 | 3,677.10 | 3,700.00 | 3,700.00 | 0.68% | 175,377 |
| Aug 6, 2025 | 3,685.00 | 3,714.60 | 3,675.00 | 3,675.00 | 3,675.00 | -0.27% | 110,391 |