Skip to main content
logo
Quiñenco SA (SNSE:QUINENCO)
Chile flag Chile · Delayed Price · Currency is CLP
4,525.00
-40.00 (-0.88%)
At close: Jan 30, 2026

Quiñenco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20264,496.704,529.904,400.004,450.004,450.00-0.89%276,625
Jan 15, 20264,554.904,575.004,490.004,490.004,490.00-1.42%535,728
Jan 14, 20264,636.904,636.904,510.004,554.904,554.90-1.62%441,212
Jan 13, 20264,620.004,668.404,601.204,630.004,630.000.39%1,482,137
Jan 12, 20264,616.404,664.404,579.804,612.104,612.100.86%1,580,926
Jan 9, 20264,500.004,620.004,500.004,573.004,573.001.62%300,510
Jan 8, 20264,464.004,540.004,464.004,500.004,500.000.90%504,733
Jan 7, 20264,477.904,501.104,450.004,460.004,460.000.22%402,915
Jan 6, 20264,420.004,498.904,415.404,450.004,450.001.14%1,556,160
Jan 5, 20264,352.004,400.004,352.004,400.004,400.001.35%146,240
Jan 2, 20264,380.004,408.504,301.104,341.204,341.20-0.89%134,008
Dec 30, 20254,381.004,400.104,378.004,380.004,380.00-206,157
Dec 29, 20254,400.004,400.004,354.104,380.104,380.10-0.45%128,429
Dec 26, 20254,406.604,415.304,368.704,400.004,400.00-212,790
Dec 24, 20254,388.904,432.804,388.904,400.004,400.00-170,978
Dec 23, 20254,410.004,425.004,389.904,400.004,400.00-0.23%280,683
Dec 22, 20254,400.004,441.804,350.404,410.004,410.000.24%328,738
Dec 19, 20254,500.004,550.004,399.304,399.304,399.30-2.24%622,085
Dec 18, 20254,500.004,519.904,402.504,500.004,500.000.04%137,411
Dec 17, 20254,580.504,587.304,480.004,498.004,498.00-1.80%208,857
Dec 16, 20254,621.904,622.104,562.004,580.504,580.50-0.75%253,299
Dec 15, 20254,699.204,699.204,519.904,615.004,615.00-1.49%595,411
Dec 12, 20254,732.004,750.004,650.004,685.004,624.86-1.16%519,747
Dec 11, 20254,668.904,740.004,630.004,740.004,679.151.70%471,622
Dec 10, 20254,670.704,679.804,641.004,660.604,600.77-0.63%324,214
Dec 9, 20254,691.004,693.004,647.704,690.004,629.79-229,478
Dec 5, 20254,710.004,720.004,650.104,690.004,629.79-0.21%158,878
Dec 4, 20254,685.404,723.704,677.004,700.004,639.670.49%171,173
Dec 3, 20254,623.304,706.004,623.304,677.004,616.961.34%201,535
Dec 2, 20254,699.904,709.204,600.004,615.004,555.76-1.81%184,230
Dec 1, 20254,609.904,699.904,551.104,699.904,639.571.95%330,764
Nov 28, 20254,506.004,614.904,506.004,610.004,550.822.44%310,757
Nov 27, 20254,442.304,535.504,442.304,500.004,442.231.45%193,273
Nov 26, 20254,390.104,465.104,390.104,435.704,378.760.58%95,403
Nov 25, 20254,405.104,480.004,300.104,410.004,353.39-727,501
Nov 24, 20254,405.004,410.004,390.004,410.004,353.390.11%112,902
Nov 21, 20254,409.004,420.004,380.004,405.004,348.45-0.23%176,479
Nov 20, 20254,401.504,450.004,399.004,415.004,358.320.46%114,108
Nov 19, 20254,391.004,422.904,391.004,395.004,338.580.11%125,209
Nov 18, 20254,387.004,390.004,320.804,390.004,333.65-221,036