Skip to main content
logo
Quiñenco SA (SNSE:QUINENCO)
Chile flag Chile · Delayed Price · Currency is CLP
3,950.00
+1.00 (0.03%)
Aug 25, 2025, 3:18 PM CLT

Quiñenco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 20253,600.003,690.003,579.003,678.303,678.302.09%137,483
Jul 4, 20253,590.003,620.703,570.003,603.003,603.000.06%37,578
Jul 3, 20253,605.403,632.103,580.203,600.903,600.900.03%93,576
Jul 2, 20253,631.403,631.403,600.003,600.003,600.00-0.72%90,460
Jul 1, 20253,650.003,650.003,593.603,626.003,626.00-0.66%70,469
Jun 30, 20253,665.603,700.003,611.203,650.003,650.00-0.48%325,693
Jun 27, 20253,599.003,670.003,580.003,667.503,667.502.04%142,638
Jun 26, 20253,594.103,594.103,556.003,594.103,594.100.14%331,723
Jun 25, 20253,620.003,635.003,555.003,589.003,589.00-0.86%198,849
Jun 24, 20253,570.003,620.003,570.003,620.003,620.001.61%145,123
Jun 23, 20253,614.303,614.303,528.003,562.503,562.50-0.94%81,483
Jun 19, 20253,644.603,644.603,596.303,596.303,596.30-1.47%598,789
Jun 18, 20253,565.003,650.003,500.003,650.003,650.002.51%351,950
Jun 17, 20253,700.003,711.803,560.803,560.803,560.80-3.76%277,871
Jun 16, 20253,746.803,750.003,700.003,700.003,700.00-1.05%145,475
Jun 13, 20253,700.003,743.303,680.003,739.303,739.300.38%109,515
Jun 12, 20253,732.603,765.003,725.003,725.003,725.00-0.40%242,046
Jun 11, 20253,790.003,790.003,740.003,740.003,740.00-1.32%105,268